HUNG HING PRINTING GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00450  1992-03-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 0.760 0.760 0.770 0.760 0.780 300,000 231,200 0.7707 0.760 0.760 0.770 0.760 0.780 300,000 0.7707 -5.00%
2026-06-09 0 0.800 0.780 0.800 0.770 0.800 160,000 126,820 0.7926 0.800 0.780 0.800 0.770 0.800 160,000 0.7926 3.90%
2026-06-08 0 0.770 0.760 0.770 0.760 0.780 682,000 524,060 0.7684 0.770 0.760 0.770 0.760 0.780 682,000 0.7684 -3.75%
2026-06-05 0 0.800 0.780 0.800 0.760 0.800 144,000 113,340 0.7871 0.800 0.780 0.800 0.760 0.800 144,000 0.7871 1.27%
2026-06-04 0 0.790 0.770 0.790 0.770 0.790 124,000 96,040 0.7745 0.790 0.770 0.790 0.770 0.790 124,000 0.7745 1.28%
2026-06-03 0 0.780 0.770 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.770 0.780 0.780 0.780 2,000 0.7800 1.30%
2026-06-02 0 0.770 0.770 0.780 0.760 0.780 222,000 170,740 0.7691 0.770 0.770 0.780 0.760 0.780 222,000 0.7691 -1.28%
2026-06-01 0 0.780 0.770 0.780 0.760 0.780 86,000 66,140 0.7691 0.780 0.770 0.780 0.760 0.780 86,000 0.7691 1.30%
2026-05-29 0 0.770 0.760 0.780 0.760 0.800 60,000 46,840 0.7807 0.770 0.760 0.780 0.760 0.800 60,000 0.7807 -1.28%
2026-05-28 0 0.840 0.820 0.850 0.840 0.840 42,000 35,280 0.8400 0.780 0.761 0.789 0.780 0.780 45,231 0.7800 2.44%
2026-05-27 0 0.820 0.820 0.840 0.810 0.820 64,000 51,880 0.8106 0.761 0.761 0.780 0.752 0.761 68,923 0.7527 -1.20%
2026-05-26 0 0.830 0.830 0.840 0.820 0.820 12,000 9,900 0.8250 0.771 0.771 0.780 0.761 0.761 12,923 0.7661 0.00%
2026-05-22 0 0.830 0.820 0.840 0.820 0.830 36,000 29,820 0.8283 0.771 0.761 0.780 0.761 0.771 38,769 0.7692 0.00%
2026-05-21 0 0.830 0.820 0.830 0.810 0.860 650,000 548,600 0.8440 0.771 0.761 0.771 0.752 0.799 700,000 0.7837 2.47%
2026-05-20 0 0.810 0.810 0.830 0.810 0.850 516,000 420,420 0.8148 0.752 0.752 0.771 0.752 0.789 555,692 0.7566 0.00%
2026-05-19 0 0.810 0.800 0.810 0.800 0.810 140,000 113,000 0.8071 0.752 0.743 0.752 0.743 0.752 150,769 0.7495 0.00%
2026-05-18 0 0.810 0.800 0.810 0.800 0.810 56,000 45,320 0.8093 0.752 0.743 0.752 0.743 0.752 60,308 0.7515 0.00%
2026-05-15 0 0.810 0.800 0.810 0.800 0.820 322,000 260,900 0.8102 0.752 0.743 0.752 0.743 0.761 346,769 0.7524 -1.22%
2026-05-14 0 0.820 0.810 0.820 0.810 0.820 308,000 252,440 0.8196 0.761 0.752 0.761 0.752 0.761 331,692 0.7611 1.23%
2026-05-13 0 0.810 0.810 0.820 0.810 0.820 8,000 6,500 0.8125 0.752 0.752 0.761 0.752 0.761 8,615 0.7545 -1.22%
2026-05-12 0 0.820 0.810 0.820 0.810 0.820 230,000 188,460 0.8194 0.761 0.752 0.761 0.752 0.761 247,692 0.7609 0.00%
2026-05-11 0 0.820 0.820 0.830 0.820 0.830 66,000 54,260 0.8221 0.761 0.761 0.771 0.761 0.771 71,077 0.7634 -2.38%
2026-05-08 0 0.840 0.820 0.840 0.820 0.840 246,000 204,500 0.8313 0.780 0.761 0.780 0.761 0.780 264,923 0.7719 2.44%
2026-05-07 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.761 0.761 0.780 0.761 0.761 6,462 0.7614 -1.20%
2026-05-06 0 0.830 0.820 0.830 0.820 0.830 56,000 46,440 0.8293 0.771 0.761 0.771 0.761 0.771 60,308 0.7701 0.00%
2026-05-05 0 0.830 0.820 0.830 0.810 0.830 42,000 34,740 0.8271 0.771 0.761 0.771 0.752 0.771 45,231 0.7681 1.22%
2026-05-04 0 0.820 0.810 0.830 0.810 0.820 128,000 104,880 0.8194 0.761 0.752 0.771 0.752 0.761 137,846 0.7608 1.23%
2026-04-30 0 0.810 0.800 0.810 0.800 0.810 74,000 59,900 0.8095 0.752 0.743 0.752 0.743 0.752 79,692 0.7516 0.00%
2026-04-29 0 0.810 0.810 0.830 0.800 0.830 364,000 296,400 0.8143 0.752 0.752 0.771 0.743 0.771 392,000 0.7561 -1.22%
2026-04-28 0 0.820 0.820 0.830 0.820 0.840 222,000 183,080 0.8247 0.761 0.761 0.771 0.761 0.780 239,077 0.7658 1.23%
2026-04-27 0 0.810 0.810 0.840 0.810 0.830 8,000 6,560 0.8200 0.752 0.752 0.780 0.752 0.771 8,615 0.7614 -2.41%
2026-04-24 0 0.830 0.830 0.840 0.830 0.840 98,000 81,580 0.8324 0.771 0.771 0.780 0.771 0.780 105,538 0.7730 -1.19%
2026-04-23 0 0.840 0.820 0.840 0.830 0.840 202,000 168,120 0.8323 0.780 0.761 0.780 0.771 0.780 217,538 0.7728 1.20%
2026-04-22 0 0.830 0.830 0.840 0.820 0.830 142,000 117,200 0.8254 0.771 0.771 0.780 0.761 0.771 152,923 0.7664 1.22%
2026-04-21 0 0.820 0.820 0.830 0.820 0.830 196,000 161,060 0.8217 0.761 0.761 0.771 0.761 0.771 211,077 0.7630 -2.38%
2026-04-20 0 0.840 0.830 0.850 0.830 0.840 72,000 60,440 0.8394 0.780 0.771 0.789 0.771 0.780 77,538 0.7795 2.44%
2026-04-17 0 0.820 0.820 0.840 0.820 0.840 96,000 79,880 0.8321 0.761 0.761 0.780 0.761 0.780 103,385 0.7726 0.00%
2026-04-16 0 0.820 0.820 0.850 0.820 0.840 262,000 217,000 0.8282 0.761 0.761 0.789 0.761 0.780 282,154 0.7691 0.00%
2026-04-15 0 0.820 0.820 0.840 0.820 0.830 14,000 11,580 0.8271 0.761 0.761 0.780 0.761 0.771 15,077 0.7681 -1.20%
2026-04-14 0 0.830 0.830 0.840 0.800 0.840 4,208,000 3,461,860 0.8227 0.771 0.771 0.780 0.743 0.780 4,531,692 0.7639 -3.49%
2026-04-13 0 0.860 0.850 0.860 0.860 0.870 462,000 397,640 0.8607 0.799 0.789 0.799 0.799 0.808 497,538 0.7992 -2.27%
2026-04-10 0 0.880 0.870 0.890 - - 0 0 - 0.817 0.808 0.826 - - 0 - 0.00%
2026-04-09 0 0.880 0.870 0.890 0.870 0.880 10,000 8,780 0.8780 0.817 0.808 0.826 0.808 0.817 10,769 0.8153 -1.12%
2026-04-08 0 0.890 0.870 0.890 0.870 0.890 148,000 131,660 0.8896 0.826 0.808 0.826 0.808 0.826 159,385 0.8261 0.00%
2026-04-02 0 0.890 0.880 0.890 0.880 0.890 230,000 204,680 0.8899 0.826 0.817 0.826 0.817 0.826 247,692 0.8263 1.14%
2026-04-01 0 0.880 0.880 0.890 0.860 0.880 86,000 75,000 0.8721 0.817 0.817 0.826 0.799 0.817 92,615 0.8098 1.15%
2026-03-31 0 0.870 0.870 0.890 0.870 0.890 142,000 123,740 0.8714 0.808 0.808 0.826 0.808 0.826 152,923 0.8092 0.00%
2026-03-30 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 0.808 0.808 0.826 0.808 0.808 6,462 0.8079 0.00%
2026-03-27 0 0.870 0.870 0.890 0.860 0.890 4,000 3,500 0.8750 0.808 0.808 0.826 0.799 0.826 4,308 0.8125 1.16%
2026-03-26 0 0.860 0.860 0.890 0.860 0.880 32,000 28,120 0.8788 0.799 0.799 0.826 0.799 0.817 34,462 0.8160 0.00%
2026-03-25 0 0.860 0.860 0.870 0.860 0.880 42,000 36,700 0.8738 0.799 0.799 0.808 0.799 0.817 45,231 0.8114 -2.27%
2026-03-24 0 0.880 0.880 0.890 0.870 0.880 144,000 126,700 0.8799 0.817 0.817 0.826 0.808 0.817 155,077 0.8170 1.15%
2026-03-23 0 0.870 0.870 0.880 0.870 0.890 26,000 23,020 0.8854 0.808 0.808 0.817 0.808 0.826 28,000 0.8221 -2.25%
2026-03-20 0 0.890 0.870 0.890 0.870 0.890 166,000 146,320 0.8814 0.826 0.808 0.826 0.808 0.826 178,769 0.8185 0.00%
2026-03-19 0 0.890 0.890 0.900 - - 0 0 - 0.826 0.826 0.836 - - 0 - 0.00%
2026-03-18 0 0.890 0.880 0.910 - - 0 0 - 0.826 0.817 0.845 - - 0 - 0.00%
2026-03-17 0 0.890 0.880 0.910 - - 0 0 - 0.826 0.817 0.845 - - 0 - 0.00%
2026-03-16 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.826 0.826 0.836 0.826 0.826 32,308 0.8264 0.00%
2026-03-13 0 0.890 0.890 0.910 0.870 0.890 164,000 145,840 0.8893 0.826 0.826 0.845 0.808 0.826 176,615 0.8257 1.14%
2026-03-12 0 0.880 0.880 0.890 0.880 0.880 202,000 177,760 0.8800 0.817 0.817 0.826 0.817 0.817 217,538 0.8171 0.00%
2026-03-11 0 0.880 0.870 0.890 0.880 0.890 36,000 31,840 0.8844 0.817 0.808 0.826 0.817 0.826 38,769 0.8213 0.00%
2026-03-10 0 0.880 0.880 0.900 0.880 0.880 48,000 42,240 0.8800 0.817 0.817 0.836 0.817 0.817 51,692 0.8171 0.00%
2026-03-09 0 0.880 0.880 0.890 0.870 0.880 62,000 54,540 0.8797 0.817 0.817 0.826 0.808 0.817 66,769 0.8168 0.00%
2026-03-06 0 0.880 0.880 0.890 0.880 0.890 404,000 357,380 0.8846 0.817 0.817 0.826 0.817 0.826 435,077 0.8214 -1.12%
2026-03-05 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 0.826 0.826 0.836 0.826 0.826 12,923 0.8264 0.00%
2026-03-04 0 0.890 0.880 0.890 0.880 0.910 562,000 501,420 0.8922 0.826 0.817 0.826 0.817 0.845 605,231 0.8285 -1.11%
2026-03-03 0 0.900 0.900 0.910 0.900 0.910 72,000 64,820 0.9003 0.836 0.836 0.845 0.836 0.845 77,538 0.8360 0.00%
2026-03-02 0 0.900 0.900 0.920 0.900 0.920 4,000 3,640 0.9100 0.836 0.836 0.854 0.836 0.854 4,308 0.8450 -1.10%
2026-02-27 0 0.910 0.900 0.910 0.900 0.920 160,000 145,260 0.9079 0.845 0.836 0.845 0.836 0.854 172,308 0.8430 0.00%
2026-02-26 0 0.910 0.900 0.910 0.900 0.910 98,000 88,660 0.9047 0.845 0.836 0.845 0.836 0.845 105,538 0.8401 0.00%
2026-02-25 0 0.910 0.900 0.910 0.910 0.920 28,000 25,560 0.9129 0.845 0.836 0.845 0.845 0.854 30,154 0.8477 0.00%
2026-02-24 0 0.910 0.910 0.920 0.900 0.910 46,000 41,440 0.9009 0.845 0.845 0.854 0.836 0.845 49,538 0.8365 1.11%
2026-02-23 0 0.900 0.900 0.920 - - 0 0 - 0.836 0.836 0.854 - - 0 - 0.00%
2026-02-20 0 0.900 0.900 0.920 0.890 0.900 264,000 237,160 0.8983 0.836 0.836 0.854 0.826 0.836 284,308 0.8342 0.00%
2026-02-16 0 0.900 0.900 0.910 0.900 0.910 264,000 238,800 0.9045 0.836 0.836 0.845 0.836 0.845 284,308 0.8399 -3.23%
2026-02-13 0 0.930 0.920 0.930 - - 0 0 - 0.864 0.854 0.864 - - 0 - 0.00%
2026-02-12 0 0.930 0.920 0.930 0.920 0.930 28,000 25,820 0.9221 0.864 0.854 0.864 0.854 0.864 30,154 0.8563 1.09%
2026-02-11 0 0.920 0.920 0.930 0.920 0.920 36,000 33,120 0.9200 0.854 0.854 0.864 0.854 0.854 38,769 0.8543 1.10%
2026-02-10 0 0.910 0.910 0.920 0.900 0.920 340,000 307,560 0.9046 0.845 0.845 0.854 0.836 0.854 366,154 0.8400 -1.09%
2026-02-09 0 0.920 0.910 0.930 0.900 0.950 306,000 280,180 0.9156 0.854 0.845 0.864 0.836 0.882 329,538 0.8502 -1.08%
2026-02-06 0 0.930 0.930 0.940 - - 0 0 - 0.864 0.864 0.873 - - 0 - 0.00%
2026-02-05 0 0.930 0.930 0.940 0.910 0.930 60,000 55,380 0.9230 0.864 0.864 0.873 0.845 0.864 64,615 0.8571 0.00%
2026-02-04 0 0.930 0.920 0.930 - - 0 0 - 0.864 0.854 0.864 - - 0 - 0.00%
2026-02-03 0 0.930 0.920 0.940 - - 0 0 - 0.864 0.854 0.873 - - 0 - 0.00%
2026-02-02 0 0.930 0.930 0.950 0.920 0.920 6,000 5,600 0.9333 0.864 0.864 0.882 0.854 0.854 6,462 0.8667 0.00%
2026-01-30 0 0.930 0.920 0.940 - - 0 0 - 0.864 0.854 0.873 - - 0 - 0.00%
2026-01-29 0 0.930 0.920 0.930 0.930 0.930 92,000 85,560 0.9300 0.864 0.854 0.864 0.864 0.864 99,077 0.8636 -1.06%
2026-01-28 0 0.940 0.930 0.950 0.910 0.940 96,000 88,020 0.9169 0.873 0.864 0.882 0.845 0.873 103,385 0.8514 2.17%
2026-01-27 0 0.920 0.920 0.930 0.920 0.920 22,000 20,240 0.9200 0.854 0.854 0.864 0.854 0.854 23,692 0.8543 0.00%
2026-01-26 0 0.920 0.920 0.930 - - 0 0 - 0.854 0.854 0.864 - - 0 - 0.00%
2026-01-23 0 0.920 0.920 0.930 0.920 0.930 36,000 33,420 0.9283 0.854 0.854 0.864 0.854 0.864 38,769 0.8620 0.00%
2026-01-22 0 0.920 0.920 0.930 0.920 0.920 34,000 31,280 0.9200 0.854 0.854 0.864 0.854 0.854 36,615 0.8543 0.00%
2026-01-21 0 0.920 0.920 0.930 0.920 0.920 40,000 36,800 0.9200 0.854 0.854 0.864 0.854 0.854 43,077 0.8543 0.00%
2026-01-20 0 0.920 0.920 0.930 - - 0 0 - 0.854 0.854 0.864 - - 0 - 1.10%
2026-01-19 0 0.910 0.910 0.930 0.910 0.920 110,000 100,900 0.9173 0.845 0.845 0.864 0.845 0.854 118,462 0.8518 -1.09%
2026-01-16 0 0.920 0.920 0.930 - - 0 0 - 0.854 0.854 0.864 - - 0 - 0.00%
2026-01-15 0 0.920 0.920 0.930 0.920 0.940 130,000 122,060 0.9389 0.854 0.854 0.864 0.854 0.873 140,000 0.8719 -2.13%
2026-01-14 0 0.940 0.920 0.940 0.920 0.940 172,000 158,940 0.9241 0.873 0.854 0.873 0.854 0.873 185,231 0.8581 0.00%
2026-01-13 0 0.940 0.930 0.940 0.920 0.950 280,000 265,120 0.9469 0.873 0.864 0.873 0.854 0.882 301,538 0.8792 3.30%
2026-01-12 0 0.910 0.910 0.920 0.890 0.920 572,000 517,820 0.9053 0.845 0.845 0.854 0.826 0.854 616,000 0.8406 -1.09%
2026-01-09 0 0.920 0.920 0.930 0.900 0.940 412,804 379,267 0.9188 0.854 0.854 0.864 0.836 0.873 444,558 0.8531 0.00%
2026-01-08 0 0.920 0.920 0.930 0.920 0.930 4,000 3,700 0.9250 0.854 0.854 0.864 0.854 0.864 4,308 0.8589 -2.13%
2026-01-07 0 0.940 0.930 0.940 0.940 0.940 16,000 15,040 0.9400 0.873 0.864 0.873 0.873 0.873 17,231 0.8729 1.08%
2026-01-06 0 0.930 0.930 0.950 0.920 0.970 343,297 322,574 0.9396 0.864 0.864 0.882 0.854 0.901 369,704 0.8725 1.09%
2026-01-05 0 0.920 0.920 0.940 - - 0 0 - 0.854 0.854 0.873 - - 0 - 0.00%
2026-01-02 0 0.920 0.920 0.940 0.920 0.930 136,000 125,540 0.9231 0.854 0.854 0.873 0.854 0.864 146,462 0.8572 0.00%
2025-12-31 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.854 0.845 0.864 0.854 0.854 53,846 0.8543 2.22%
2025-12-30 0 0.900 0.900 0.920 0.900 0.910 68,000 61,860 0.9097 0.836 0.836 0.854 0.836 0.845 73,231 0.8447 -1.10%
2025-12-29 0 0.910 0.900 0.920 - - 0 0 - 0.845 0.836 0.854 - - 0 - 0.00%
2025-12-24 0 0.910 0.910 0.920 0.910 0.920 24,268 22,273 0.9178 0.845 0.845 0.854 0.845 0.854 26,135 0.8522 -1.09%
2025-12-23 0 0.920 0.910 0.930 - - 0 0 - 0.854 0.845 0.864 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.930 0.910 0.920 20,000 18,320 0.9160 0.854 0.854 0.864 0.845 0.854 21,538 0.8506 0.00%
2025-12-19 0 0.920 0.920 0.930 0.910 0.930 24,000 22,120 0.9217 0.854 0.854 0.864 0.845 0.864 25,846 0.8558 2.22%
2025-12-18 0 0.900 0.900 0.920 0.900 0.900 12,000 10,800 0.9000 0.836 0.836 0.854 0.836 0.836 12,923 0.8357 -1.10%
2025-12-17 0 0.910 0.910 0.920 0.910 0.920 254,000 231,640 0.9120 0.845 0.845 0.854 0.845 0.854 273,538 0.8468 -1.09%
2025-12-16 0 0.920 0.910 0.920 0.910 0.930 142,000 130,540 0.9193 0.854 0.845 0.854 0.845 0.864 152,923 0.8536 1.10%
2025-12-15 0 0.910 0.910 0.930 0.910 0.940 44,000 40,880 0.9291 0.845 0.845 0.864 0.845 0.873 47,385 0.8627 0.00%
2025-12-12 0 0.910 0.910 0.920 0.910 0.910 122,000 111,020 0.9100 0.845 0.845 0.854 0.845 0.845 131,385 0.8450 0.00%
2025-12-11 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.845 0.845 0.854 0.845 0.845 47,385 0.8450 0.00%
2025-12-10 0 0.910 0.910 0.920 0.910 0.910 18,000 16,380 0.9100 0.845 0.845 0.854 0.845 0.845 19,385 0.8450 0.00%
2025-12-09 0 0.910 0.910 0.920 0.910 0.910 20,000 18,200 0.9100 0.845 0.845 0.854 0.845 0.845 21,538 0.8450 0.00%
2025-12-08 0 0.910 0.910 0.920 - - 0 0 - 0.845 0.845 0.854 - - 0 - 0.00%
2025-12-05 0 0.910 0.910 0.920 - - 0 0 - 0.845 0.845 0.854 - - 0 - 0.00%
2025-12-04 0 0.910 0.910 0.920 0.910 0.910 36,000 32,760 0.9100 0.845 0.845 0.854 0.845 0.845 38,769 0.8450 1.11%
2025-12-03 0 0.900 0.900 0.920 0.900 0.910 78,000 70,900 0.9090 0.836 0.836 0.854 0.836 0.845 84,000 0.8440 0.00%
2025-12-02 0 0.900 0.900 0.910 0.900 0.910 114,000 103,600 0.9088 0.836 0.836 0.845 0.836 0.845 122,769 0.8439 -1.10%
2025-12-01 0 0.910 0.900 0.920 - - 0 0 - 0.845 0.836 0.854 - - 0 - 0.00%
2025-11-28 0 0.910 0.900 0.910 0.900 0.910 132,000 119,800 0.9076 0.845 0.836 0.845 0.836 0.845 142,154 0.8427 0.00%
2025-11-27 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.845 0.845 0.854 0.845 0.845 129,231 0.8450 1.11%
2025-11-26 0 0.900 0.900 0.910 0.900 0.910 770,000 693,100 0.9001 0.836 0.836 0.845 0.836 0.845 829,231 0.8358 -1.10%
2025-11-25 0 0.910 0.900 0.910 0.900 0.920 1,496,000 1,358,700 0.9082 0.845 0.836 0.845 0.836 0.854 1,611,077 0.8433 0.00%
2025-11-24 0 0.910 0.910 0.920 0.900 0.910 88,000 79,940 0.9084 0.845 0.845 0.854 0.836 0.845 94,769 0.8435 0.00%
2025-11-21 0 0.910 0.910 0.920 0.900 0.910 432,000 391,120 0.9054 0.845 0.845 0.854 0.836 0.845 465,231 0.8407 0.00%
2025-11-20 0 0.910 0.910 0.920 0.900 0.910 26,000 23,640 0.9092 0.845 0.845 0.854 0.836 0.845 28,000 0.8443 0.00%
2025-11-19 0 0.910 0.910 0.920 0.900 0.910 114,000 103,640 0.9091 0.845 0.845 0.854 0.836 0.845 122,769 0.8442 -1.09%
2025-11-18 0 0.920 0.920 0.940 - - 0 0 - 0.854 0.854 0.873 - - 0 - 0.00%
2025-11-17 0 0.920 0.920 0.940 - - 0 0 - 0.854 0.854 0.873 - - 0 - 0.00%
2025-11-14 0 0.920 0.920 0.930 0.920 0.940 128,000 117,880 0.9209 0.854 0.854 0.864 0.854 0.873 137,846 0.8552 -1.08%
2025-11-13 0 0.930 0.920 0.930 0.920 0.930 156,000 144,720 0.9277 0.864 0.854 0.864 0.854 0.864 168,000 0.8614 0.00%
2025-11-12 0 0.930 0.920 0.930 - - 0 0 - 0.864 0.854 0.864 - - 0 - 0.00%
2025-11-11 0 0.930 0.920 0.930 - - 0 0 - 0.864 0.854 0.864 - - 0 - 0.00%
2025-11-10 0 0.930 0.920 0.940 0.920 0.930 50,000 46,440 0.9288 0.864 0.854 0.873 0.854 0.864 53,846 0.8625 1.09%
2025-11-07 0 0.920 0.920 0.930 0.920 0.920 48,000 44,160 0.9200 0.854 0.854 0.864 0.854 0.854 51,692 0.8543 0.00%
2025-11-06 0 0.920 0.920 0.930 0.920 0.930 60,000 55,500 0.9250 0.854 0.854 0.864 0.854 0.864 64,615 0.8589 0.00%
2025-11-05 0 0.920 0.910 0.930 0.910 0.930 176,000 162,180 0.9215 0.854 0.845 0.864 0.845 0.864 189,538 0.8557 -1.08%
2025-11-04 0 0.930 0.930 0.940 - - 0 0 - 0.864 0.864 0.873 - - 0 - 0.00%
2025-11-03 0 0.930 0.930 0.940 - - 0 0 - 0.864 0.864 0.873 - - 0 - 0.00%
2025-10-31 0 0.930 0.930 0.940 0.930 0.930 60,524 56,282 0.9299 0.864 0.864 0.873 0.864 0.864 65,180 0.8635 0.00%
2025-10-30 0 0.930 0.920 0.930 0.920 0.930 1,146,000 1,065,480 0.9297 0.864 0.854 0.864 0.854 0.864 1,234,154 0.8633 0.00%
2025-10-28 0 0.930 0.920 0.930 0.920 0.930 50,000 46,040 0.9208 0.864 0.854 0.864 0.854 0.864 53,846 0.8550 1.09%
2025-10-27 0 0.920 0.920 0.930 0.910 0.930 266,000 246,200 0.9256 0.854 0.854 0.864 0.845 0.864 286,462 0.8595 0.00%
2025-10-24 0 0.920 0.920 0.930 - - 0 0 - 0.854 0.854 0.864 - - 0 - 0.00%
2025-10-23 0 0.920 0.920 0.930 0.910 0.930 96,000 88,180 0.9185 0.854 0.854 0.864 0.845 0.864 103,385 0.8529 -1.08%
2025-10-22 0 0.930 0.920 0.930 0.920 0.930 176,000 162,540 0.9235 0.864 0.854 0.864 0.854 0.864 189,538 0.8576 2.20%
2025-10-21 0 0.910 0.910 0.920 0.910 0.950 753,002 698,161 0.9272 0.845 0.845 0.854 0.845 0.882 810,925 0.8609 -4.21%
2025-10-20 0 0.950 0.940 0.950 0.940 0.960 1,280,000 1,208,560 0.9442 0.882 0.873 0.882 0.873 0.891 1,378,462 0.8767 2.15%
2025-10-17 0 0.930 0.920 0.930 0.920 0.950 1,332,000 1,251,600 0.9396 0.864 0.854 0.864 0.854 0.882 1,434,462 0.8725 0.00%
2025-10-16 0 0.930 0.930 0.940 0.920 0.930 356,000 329,640 0.9260 0.864 0.864 0.873 0.854 0.864 383,385 0.8598 2.20%
2025-10-15 0 0.910 0.910 0.920 0.900 0.920 174,000 156,960 0.9021 0.845 0.845 0.854 0.836 0.854 187,385 0.8376 0.00%
2025-10-14 0 0.910 0.900 0.910 0.900 0.910 166,000 150,940 0.9093 0.845 0.836 0.845 0.836 0.845 178,769 0.8443 -1.09%
2025-10-13 0 0.920 0.910 0.920 0.910 0.920 358,000 329,260 0.9197 0.854 0.845 0.854 0.845 0.854 385,538 0.8540 -1.08%
2025-10-10 0 0.930 0.920 0.930 0.920 0.940 222,000 205,260 0.9246 0.864 0.854 0.864 0.854 0.873 239,077 0.8586 -1.06%
2025-10-09 0 0.940 0.920 0.940 0.920 0.940 74,000 69,380 0.9376 0.873 0.854 0.873 0.854 0.873 79,692 0.8706 1.08%
2025-10-08 0 0.930 0.920 0.930 0.930 0.940 412,166 383,609 0.9307 0.864 0.854 0.864 0.864 0.873 443,871 0.8642 0.00%
2025-10-06 0 0.930 0.930 0.940 0.920 0.930 118,000 109,660 0.9293 0.864 0.864 0.873 0.854 0.864 127,077 0.8629 0.00%
2025-10-03 0 0.930 0.930 0.940 0.930 0.930 660,648 614,383 0.9300 0.864 0.864 0.873 0.864 0.864 711,467 0.8635 1.09%
2025-10-02 0 0.920 0.920 0.930 0.920 0.930 298,000 274,960 0.9227 0.854 0.854 0.864 0.854 0.864 320,923 0.8568 0.00%
2025-09-30 0 0.920 0.920 0.930 0.920 0.930 378,000 349,020 0.9233 0.854 0.854 0.864 0.854 0.864 407,077 0.8574 -2.13%
2025-09-29 0 0.940 0.930 0.940 0.920 0.940 312,000 289,920 0.9292 0.873 0.864 0.873 0.854 0.873 336,000 0.8629 2.17%
2025-09-26 0 0.920 0.920 0.930 0.920 0.930 250,000 231,060 0.9242 0.854 0.854 0.864 0.854 0.864 269,231 0.8582 0.00%
2025-09-25 0 0.920 0.910 0.920 0.910 0.930 380,000 349,980 0.9210 0.854 0.845 0.854 0.845 0.864 409,231 0.8552 -1.08%
2025-09-24 0 0.930 0.920 0.930 0.920 0.930 128,000 119,000 0.9297 0.864 0.854 0.864 0.854 0.864 137,846 0.8633 -1.06%
2025-09-23 0 0.940 0.920 0.940 0.920 0.940 194,000 179,240 0.9239 0.873 0.854 0.873 0.854 0.873 208,923 0.8579 1.08%
2025-09-22 0 0.930 0.930 0.940 0.930 0.940 232,000 217,280 0.9366 0.864 0.864 0.873 0.864 0.873 249,846 0.8697 -1.06%
2025-09-19 0 0.940 0.940 0.950 0.930 0.950 366,000 344,360 0.9409 0.873 0.873 0.882 0.864 0.882 394,154 0.8737 1.08%
2025-09-18 0 0.930 0.930 0.940 0.930 0.930 149,533 139,059 0.9300 0.864 0.864 0.873 0.864 0.864 161,036 0.8635 0.00%
2025-09-17 0 0.960 0.950 0.960 0.940 0.960 340,000 323,040 0.9501 0.864 0.855 0.864 0.846 0.864 377,965 0.8547 1.05%
2025-09-16 0 0.950 0.950 0.960 0.940 0.950 144,000 136,460 0.9476 0.855 0.855 0.864 0.846 0.855 160,079 0.8525 1.06%
2025-09-15 0 0.940 0.940 0.950 0.940 0.950 50,000 47,180 0.9436 0.846 0.846 0.855 0.846 0.855 55,583 0.8488 0.00%
2025-09-12 0 0.940 0.940 0.950 0.930 0.960 512,000 483,140 0.9436 0.846 0.846 0.855 0.837 0.864 569,171 0.8488 0.00%
2025-09-11 0 0.940 0.940 0.950 0.940 0.950 558,000 525,620 0.9420 0.846 0.846 0.855 0.846 0.855 620,308 0.8474 1.08%
2025-09-10 0 0.930 0.930 0.940 0.930 0.950 756,000 710,960 0.9404 0.837 0.837 0.846 0.837 0.855 840,417 0.8460 -2.11%
2025-09-09 0 0.950 0.940 0.950 0.930 0.950 14,000 13,180 0.9414 0.855 0.846 0.855 0.837 0.855 15,563 0.8469 1.06%
2025-09-08 0 0.940 0.930 0.950 0.930 0.950 162,000 152,580 0.9419 0.846 0.837 0.855 0.837 0.855 180,089 0.8472 0.00%
2025-09-05 0 0.940 0.940 0.950 0.940 0.940 216,000 203,040 0.9400 0.846 0.846 0.855 0.846 0.846 240,119 0.8456 0.00%
2025-09-04 0 0.940 0.940 0.950 0.940 0.950 70,000 66,240 0.9463 0.846 0.846 0.855 0.846 0.855 77,816 0.8512 -1.05%
2025-09-03 0 0.950 0.940 0.950 0.940 0.950 134,000 126,940 0.9473 0.855 0.846 0.855 0.846 0.855 148,963 0.8522 0.00%
2025-09-02 0 0.950 0.940 0.950 0.930 0.960 260,000 246,560 0.9483 0.855 0.846 0.855 0.837 0.864 289,032 0.8531 1.06%
2025-09-01 0 0.940 0.940 0.950 0.930 0.950 438,000 412,180 0.9411 0.846 0.846 0.855 0.837 0.855 486,908 0.8465 1.08%
2025-08-29 0 0.930 0.920 0.930 0.920 0.930 1,688,000 1,558,360 0.9232 0.837 0.828 0.837 0.828 0.837 1,876,486 0.8305 0.00%
2025-08-28 0 0.930 0.920 0.930 0.920 0.930 276,000 255,680 0.9264 0.837 0.828 0.837 0.828 0.837 306,819 0.8333 -1.06%
2025-08-27 0 0.940 0.930 0.950 0.920 0.940 1,238,000 1,152,060 0.9306 0.846 0.837 0.855 0.828 0.846 1,376,238 0.8371 -1.05%
2025-08-26 0 0.950 0.940 0.950 0.940 0.950 272,000 256,820 0.9442 0.855 0.846 0.855 0.846 0.855 302,372 0.8494 0.00%
2025-08-25 0 0.950 0.940 0.950 0.940 0.960 314,320 298,418 0.9494 0.855 0.846 0.855 0.846 0.864 349,418 0.8540 0.00%
2025-08-22 0 0.950 0.940 0.950 - - 60,000 56,400 0.9400 0.855 0.846 0.855 - - 66,700 0.8456 0.00%
2025-08-21 0 0.950 0.940 0.950 0.940 0.950 134,000 127,260 0.9497 0.855 0.846 0.855 0.846 0.855 148,963 0.8543 1.06%
2025-08-20 0 0.940 0.940 0.960 - - 0 0 - 0.846 0.846 0.864 - - 0 - 0.00%
2025-08-19 0 0.940 0.940 0.960 0.940 0.950 116,000 110,080 0.9490 0.846 0.846 0.864 0.846 0.855 128,953 0.8536 0.00%
2025-08-18 0 0.940 0.940 0.950 0.940 0.940 54,000 50,760 0.9400 0.846 0.846 0.855 0.846 0.846 60,030 0.8456 0.00%
2025-08-15 0 0.940 0.930 0.950 0.940 0.950 164,000 154,960 0.9449 0.846 0.837 0.855 0.846 0.855 182,313 0.8500 0.00%
2025-08-14 0 0.940 0.940 0.950 0.940 0.950 196,000 186,000 0.9490 0.846 0.846 0.855 0.846 0.855 217,886 0.8537 -1.05%
2025-08-13 0 0.950 0.950 0.960 0.950 0.950 130,000 123,360 0.9489 0.855 0.855 0.864 0.855 0.855 144,516 0.8536 0.00%
2025-08-12 0 0.950 0.940 0.950 - - 14,000 13,300 0.9500 0.855 0.846 0.855 - - 15,563 0.8546 0.00%
2025-08-11 0 0.950 0.940 0.950 0.930 0.950 94,000 88,400 0.9404 0.855 0.846 0.855 0.837 0.855 104,496 0.8460 1.06%
2025-08-08 0 0.940 0.940 0.960 0.930 0.960 90,000 83,960 0.9329 0.846 0.846 0.864 0.837 0.864 100,050 0.8392 0.00%
2025-08-07 0 0.940 0.940 0.950 0.920 0.960 1,076,000 1,009,540 0.9382 0.846 0.846 0.855 0.828 0.864 1,196,149 0.8440 -2.08%
2025-08-06 0 0.960 0.960 0.980 0.960 0.970 136,000 131,860 0.9696 0.864 0.864 0.882 0.864 0.873 151,186 0.8722 -1.03%
2025-08-05 0 0.970 0.970 0.980 0.970 0.980 344,000 333,800 0.9703 0.873 0.873 0.882 0.873 0.882 382,412 0.8729 0.00%
2025-08-04 0 0.970 0.960 0.980 - - 0 0 - 0.873 0.864 0.882 - - 0 - 0.00%
2025-08-01 0 0.970 0.970 0.980 0.960 0.970 122,000 118,320 0.9698 0.873 0.873 0.882 0.864 0.873 135,623 0.8724 0.00%
2025-07-31 0 0.970 0.960 0.980 0.960 0.970 88,000 85,320 0.9695 0.873 0.864 0.882 0.864 0.873 97,826 0.8722 0.00%
2025-07-30 0 0.970 0.970 0.980 0.970 0.980 12,000 11,700 0.9750 0.873 0.873 0.882 0.873 0.882 13,340 0.8771 0.00%
2025-07-29 0 0.970 0.970 0.990 0.970 0.990 24,000 23,600 0.9833 0.873 0.873 0.891 0.873 0.891 26,680 0.8846 0.00%
2025-07-28 0 0.970 0.970 0.990 - - 0 0 - 0.873 0.873 0.891 - - 0 - 0.00%
2025-07-25 0 0.970 0.970 0.980 0.970 0.980 70,000 68,420 0.9774 0.873 0.873 0.882 0.873 0.882 77,816 0.8792 -2.02%
2025-07-24 0 0.990 0.980 0.990 0.970 1.000 864,704 851,155 0.9843 0.891 0.882 0.891 0.873 0.900 961,259 0.8855 1.02%
2025-07-23 0 0.980 0.970 0.980 0.970 0.980 290,000 284,160 0.9799 0.882 0.873 0.882 0.873 0.882 322,382 0.8814 1.03%
2025-07-22 0 0.970 0.970 0.980 0.970 0.980 136,000 133,140 0.9790 0.873 0.873 0.882 0.873 0.882 151,186 0.8806 -1.02%
2025-07-21 0 0.980 0.970 0.980 0.980 0.980 190,000 186,200 0.9800 0.882 0.873 0.882 0.882 0.882 211,216 0.8816 0.00%
2025-07-18 0 0.980 0.970 0.980 0.960 0.980 236,000 229,780 0.9736 0.882 0.873 0.882 0.864 0.882 262,352 0.8758 1.03%
2025-07-17 0 0.970 0.960 0.970 0.960 0.970 96,000 92,940 0.9681 0.873 0.864 0.873 0.864 0.873 106,720 0.8709 0.00%
2025-07-16 0 0.970 0.970 0.980 0.960 0.990 920,000 886,380 0.9635 0.873 0.873 0.882 0.864 0.891 1,022,730 0.8667 1.04%
2025-07-15 0 0.960 0.960 0.970 0.960 0.960 224,000 215,040 0.9600 0.864 0.864 0.873 0.864 0.864 249,012 0.8636 -1.03%
2025-07-14 0 0.970 0.970 0.980 0.960 0.980 124,000 119,960 0.9674 0.873 0.873 0.882 0.864 0.882 137,846 0.8702 0.00%
2025-07-11 0 0.970 0.960 0.980 0.960 0.980 340,000 329,460 0.9690 0.873 0.864 0.882 0.864 0.882 377,965 0.8717 2.11%
2025-07-10 0 0.950 0.950 0.960 0.950 0.950 104,000 98,800 0.9500 0.855 0.855 0.864 0.855 0.855 115,613 0.8546 0.00%
2025-07-09 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.855 0.855 0.864 0.855 0.855 122,283 0.8546 1.06%
2025-07-08 0 0.940 0.940 0.950 0.940 0.940 34,000 31,960 0.9400 0.846 0.846 0.855 0.846 0.846 37,797 0.8456 0.00%
2025-07-07 0 0.940 0.940 0.950 0.940 0.950 402,000 378,120 0.9406 0.846 0.846 0.855 0.846 0.855 446,888 0.8461 -1.05%
2025-07-04 0 0.950 0.950 0.960 0.950 0.950 74,000 70,300 0.9500 0.855 0.855 0.864 0.855 0.855 82,263 0.8546 0.00%
2025-07-03 0 0.950 0.940 0.960 0.950 0.960 100,000 95,460 0.9546 0.855 0.846 0.864 0.855 0.864 111,166 0.8587 -1.04%
2025-07-02 0 0.960 0.950 0.960 0.940 0.960 14,000 13,400 0.9571 0.864 0.855 0.864 0.846 0.864 15,563 0.8610 1.05%
2025-06-30 0 0.950 0.950 0.960 0.950 0.960 118,000 112,780 0.9558 0.855 0.855 0.864 0.855 0.864 131,176 0.8598 0.00%
2025-06-27 0 0.950 0.940 0.950 0.940 0.950 58,000 54,980 0.9479 0.855 0.846 0.855 0.846 0.855 64,476 0.8527 0.00%
2025-06-26 0 0.950 0.940 0.950 0.940 0.950 22,000 20,880 0.9491 0.855 0.846 0.855 0.846 0.855 24,457 0.8538 1.06%
2025-06-25 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.846 0.846 0.855 0.846 0.846 44,467 0.8456 0.00%
2025-06-24 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.846 0.846 0.855 0.846 0.846 15,563 0.8456 -1.05%
2025-06-23 0 0.950 0.940 0.950 0.940 0.960 152,000 144,060 0.9478 0.855 0.846 0.855 0.846 0.864 168,973 0.8526 0.00%
2025-06-20 0 0.950 0.940 0.950 0.940 0.960 36,000 34,380 0.9550 0.855 0.846 0.855 0.846 0.864 40,020 0.8591 -1.04%
2025-06-19 0 0.960 0.940 0.960 - - 0 0 - 0.864 0.846 0.864 - - 0 - 0.00%
2025-06-18 0 0.960 0.940 0.960 0.940 0.960 50,000 47,180 0.9436 0.864 0.846 0.864 0.846 0.864 55,583 0.8488 1.05%
2025-06-17 0 0.950 0.940 0.950 - - 0 0 - 0.855 0.846 0.855 - - 0 - 0.00%
2025-06-16 0 0.950 0.930 0.950 0.930 0.950 136,000 127,700 0.9390 0.855 0.837 0.855 0.837 0.855 151,186 0.8447 0.00%
2025-06-13 0 0.950 0.940 0.950 - - 0 0 - 0.855 0.846 0.855 - - 0 - 0.00%
2025-06-12 0 0.950 0.940 0.950 0.930 0.950 12,000 11,280 0.9400 0.855 0.846 0.855 0.837 0.855 13,340 0.8456 0.00%
2025-06-11 0 0.950 0.940 0.950 0.930 0.950 50,000 47,220 0.9444 0.855 0.846 0.855 0.837 0.855 55,583 0.8495 0.00%
2025-06-10 0 0.950 0.940 0.950 0.940 0.960 316,000 297,120 0.9403 0.855 0.846 0.855 0.846 0.864 351,285 0.8458 0.00%
2025-06-09 0 0.950 0.940 0.960 0.940 0.950 696,000 658,860 0.9466 0.855 0.846 0.864 0.846 0.855 773,717 0.8516 1.06%
2025-06-06 0 0.940 0.930 0.950 0.930 0.950 96,000 90,520 0.9429 0.846 0.837 0.855 0.837 0.855 106,720 0.8482 0.00%
2025-06-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.846 0.846 0.855 0.846 0.846 15,563 0.8456 0.00%
2025-06-04 0 0.940 0.940 0.960 0.940 0.950 286,000 269,260 0.9415 0.846 0.846 0.864 0.846 0.855 317,935 0.8469 -1.05%
2025-06-03 0 0.950 0.940 0.950 0.940 0.950 180,000 170,900 0.9494 0.855 0.846 0.855 0.846 0.855 200,099 0.8541 0.00%
2025-06-02 0 0.950 0.940 0.950 0.950 0.950 186,000 176,700 0.9500 0.855 0.846 0.855 0.855 0.855 206,769 0.8546 -2.06%
2025-05-30 0 0.970 0.960 0.970 0.950 0.970 98,000 94,320 0.9624 0.873 0.864 0.873 0.855 0.873 108,943 0.8658 -1.02%
2025-05-29 0 0.980 0.970 0.980 0.960 0.990 290,000 280,960 0.9688 0.882 0.873 0.882 0.864 0.891 322,382 0.8715 -0.00%
2025-05-28 0 1.070 1.060 1.070 1.030 1.080 302,000 317,460 1.0512 0.882 0.873 0.882 0.849 0.890 366,554 0.8661 1.90%
2025-05-27 0 1.050 1.040 1.050 1.030 1.050 112,000 116,860 1.0434 0.865 0.857 0.865 0.849 0.865 135,940 0.8596 0.96%
2025-05-26 0 1.040 1.040 1.050 1.030 1.040 90,000 93,540 1.0393 0.857 0.857 0.865 0.849 0.857 109,238 0.8563 0.00%
2025-05-23 0 1.040 1.030 1.050 1.030 1.050 140,000 145,520 1.0394 0.857 0.849 0.865 0.849 0.865 169,926 0.8564 0.97%
2025-05-22 0 1.030 1.030 1.040 1.020 1.030 36,000 36,980 1.0272 0.849 0.849 0.857 0.840 0.849 43,695 0.8463 -0.96%
2025-05-21 0 1.040 1.030 1.040 1.020 1.040 140,000 142,920 1.0209 0.857 0.849 0.857 0.840 0.857 169,926 0.8411 0.00%
2025-05-20 0 1.040 1.030 1.060 1.030 1.050 274,000 283,980 1.0364 0.857 0.849 0.873 0.849 0.865 332,569 0.8539 0.00%
2025-05-19 0 1.040 1.020 1.040 1.020 1.050 910,000 937,240 1.0299 0.857 0.840 0.857 0.840 0.865 1,104,516 0.8486 1.96%
2025-05-16 0 1.020 1.020 1.050 1.020 1.030 100,000 102,880 1.0288 0.840 0.840 0.865 0.840 0.849 121,375 0.8476 -0.97%
2025-05-15 0 1.030 1.030 1.040 1.030 1.030 24,000 24,720 1.0300 0.849 0.849 0.857 0.849 0.849 29,130 0.8486 0.00%
2025-05-14 0 1.030 1.020 1.050 1.010 1.050 108,000 110,240 1.0207 0.849 0.840 0.865 0.832 0.865 131,085 0.8410 -0.96%
2025-05-13 0 1.040 1.020 1.050 1.010 1.050 38,000 39,040 1.0274 0.857 0.840 0.865 0.832 0.865 46,123 0.8464 0.97%
2025-05-12 0 1.030 1.020 1.040 1.010 1.030 154,000 158,540 1.0295 0.849 0.840 0.857 0.832 0.849 186,918 0.8482 -1.90%
2025-05-09 0 1.050 1.030 1.050 1.010 1.050 220,000 230,040 1.0456 0.865 0.849 0.865 0.832 0.865 267,026 0.8615 8.25%
2025-05-08 0 0.970 0.980 1.000 0.970 1.030 180,000 183,600 1.0200 0.799 0.807 0.824 0.799 0.849 218,476 0.8404 -3.96%
2025-05-07 0 1.010 1.010 1.040 1.010 1.040 88,000 88,940 1.0107 0.832 0.832 0.857 0.832 0.857 106,810 0.8327 -1.94%
2025-05-06 0 1.030 1.030 1.040 - - 0 0 - 0.849 0.849 0.857 - - 0 - 3.00%
2025-05-02 0 1.000 0.990 1.000 1.000 1.030 130,000 131,480 1.0114 0.824 0.816 0.824 0.824 0.849 157,788 0.8333 0.00%
2025-04-30 0 1.000 1.000 1.020 1.000 1.020 226,000 228,000 1.0088 0.824 0.824 0.840 0.824 0.840 274,308 0.8312 -0.99%
2025-04-29 0 1.010 1.000 1.010 - - 0 0 - 0.832 0.824 0.832 - - 0 - 0.00%
2025-04-28 0 1.010 1.010 1.020 1.000 1.010 228,000 230,200 1.0096 0.832 0.832 0.840 0.824 0.832 276,736 0.8318 1.00%
2025-04-25 0 1.000 0.980 1.010 0.970 1.010 480,000 478,260 0.9964 0.824 0.807 0.832 0.799 0.832 582,602 0.8209 2.04%
2025-04-24 0 0.980 0.980 0.990 0.980 0.990 38,000 37,580 0.9889 0.807 0.807 0.816 0.807 0.816 46,123 0.8148 -2.00%
2025-04-23 0 1.000 0.990 1.000 0.970 1.000 184,000 182,380 0.9912 0.824 0.816 0.824 0.799 0.824 223,331 0.8166 3.09%
2025-04-22 0 0.970 0.970 0.990 0.970 0.980 66,000 64,620 0.9791 0.799 0.799 0.816 0.799 0.807 80,108 0.8067 -1.02%
2025-04-17 0 0.980 0.980 1.000 0.950 0.980 134,000 129,940 0.9697 0.807 0.807 0.824 0.783 0.807 162,643 0.7989 2.08%
2025-04-16 0 0.960 0.960 0.980 0.950 0.980 20,000 19,300 0.9650 0.791 0.791 0.807 0.783 0.807 24,275 0.7951 -2.04%
2025-04-15 0 0.980 0.980 0.990 0.980 0.990 258,000 253,740 0.9835 0.807 0.807 0.816 0.807 0.816 313,149 0.8103 0.00%
2025-04-14 0 0.980 0.960 0.980 0.890 0.990 420,000 399,520 0.9512 0.807 0.791 0.807 0.733 0.816 509,777 0.7837 1.03%
2025-04-11 0 0.970 0.960 0.990 0.960 0.970 358,000 344,900 0.9634 0.799 0.791 0.816 0.791 0.799 434,524 0.7937 1.04%
2025-04-10 0 0.960 0.960 0.990 0.960 0.970 244,000 235,040 0.9633 0.791 0.791 0.816 0.791 0.799 296,156 0.7936 0.00%
2025-04-09 0 0.960 0.960 0.990 0.910 0.960 852,000 798,020 0.9366 0.791 0.791 0.816 0.750 0.791 1,034,118 0.7717 0.00%
2025-04-08 0 0.960 0.950 0.960 0.920 0.970 902,000 850,540 0.9429 0.791 0.783 0.791 0.758 0.799 1,094,806 0.7769 2.13%
2025-04-07 0 0.940 0.940 0.950 0.940 0.990 584,000 558,340 0.9561 0.774 0.774 0.783 0.774 0.816 708,832 0.7877 -6.00%
2025-04-03 0 1.000 0.990 1.000 0.990 1.010 364,000 364,400 1.0011 0.824 0.816 0.824 0.816 0.832 441,806 0.8248 -0.99%
2025-04-02 0 1.010 1.010 1.020 1.010 1.010 106,000 107,060 1.0100 0.832 0.832 0.840 0.832 0.832 128,658 0.8321 0.00%
2025-04-01 0 1.010 1.010 1.020 - - 0 0 - 0.832 0.832 0.840 - - 0 - 0.00%
2025-03-31 0 1.010 1.010 1.020 - - 0 0 - 0.832 0.832 0.840 - - 0 - 0.00%
2025-03-28 0 1.010 1.010 1.020 1.010 1.020 314,000 317,240 1.0103 0.832 0.832 0.840 0.832 0.840 381,119 0.8324 0.00%
2025-03-27 0 1.010 1.010 1.020 1.000 1.010 142,000 142,500 1.0035 0.832 0.832 0.840 0.824 0.832 172,353 0.8268 0.00%
2025-03-26 0 1.010 1.000 1.010 1.010 1.020 330,000 334,500 1.0136 0.832 0.824 0.832 0.832 0.840 400,539 0.8351 2.02%
2025-03-25 0 0.990 0.990 1.010 - - 0 0 - 0.816 0.816 0.832 - - 0 - 0.00%
2025-03-24 0 0.990 0.990 1.020 0.970 1.020 212,000 209,340 0.9875 0.816 0.816 0.840 0.799 0.840 257,316 0.8136 1.02%
2025-03-21 0 0.980 0.980 0.990 0.950 0.990 236,000 229,620 0.9730 0.807 0.807 0.816 0.783 0.816 286,446 0.8016 -2.00%
2025-03-20 0 1.000 0.990 1.000 - - 0 0 - 0.824 0.816 0.824 - - 0 - 0.00%
2025-03-19 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.824 0.824 0.832 0.824 0.824 9,710 0.8239 0.00%
2025-03-18 0 1.000 1.000 1.010 0.990 1.010 282,000 282,020 1.0001 0.824 0.824 0.832 0.816 0.832 342,279 0.8239 0.00%
2025-03-17 0 1.000 1.000 1.010 0.990 1.000 98,000 97,880 0.9988 0.824 0.824 0.832 0.816 0.824 118,948 0.8229 1.01%
2025-03-14 0 0.990 0.990 1.010 0.980 1.000 90,000 89,020 0.9891 0.816 0.816 0.832 0.807 0.824 109,238 0.8149 -1.00%
2025-03-13 0 1.000 0.990 1.000 0.990 1.000 42,000 41,840 0.9962 0.824 0.816 0.824 0.816 0.824 50,978 0.8208 0.00%
2025-03-12 0 1.000 0.990 1.000 - - 0 0 - 0.824 0.816 0.824 - - 0 - 0.00%
2025-03-11 0 1.000 1.000 1.010 0.990 1.000 38,000 37,680 0.9916 0.824 0.824 0.832 0.816 0.824 46,123 0.8170 2.04%
2025-03-10 0 0.980 0.980 1.000 0.980 0.990 20,000 19,700 0.9850 0.807 0.807 0.824 0.807 0.816 24,275 0.8115 -1.01%
2025-03-07 0 0.990 0.990 1.000 0.990 1.000 104,088 103,383 0.9932 0.816 0.816 0.824 0.816 0.824 126,337 0.8183 0.00%
2025-03-06 0 0.990 0.990 1.000 0.980 0.990 248,000 245,100 0.9883 0.816 0.816 0.824 0.807 0.816 301,011 0.8143 0.00%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 310,000 306,540 0.9888 0.816 0.816 0.824 0.807 0.832 376,264 0.8147 -1.00%
2025-03-04 0 1.000 0.990 1.000 0.990 1.000 134,000 133,360 0.9952 0.824 0.816 0.824 0.816 0.824 162,643 0.8200 0.00%
2025-03-03 0 1.000 1.000 1.020 0.990 1.000 134,000 133,960 0.9997 0.824 0.824 0.840 0.816 0.824 162,643 0.8236 0.00%
2025-02-28 0 1.000 0.980 1.000 0.980 1.000 128,000 126,240 0.9863 0.824 0.807 0.824 0.807 0.824 155,361 0.8126 0.00%
2025-02-27 0 1.000 1.000 1.010 0.990 1.000 56,000 55,980 0.9996 0.824 0.824 0.832 0.816 0.824 67,970 0.8236 0.00%
2025-02-26 0 1.000 0.980 1.010 1.000 1.020 90,000 90,700 1.0078 0.824 0.807 0.832 0.824 0.840 109,238 0.8303 0.00%
2025-02-25 0 1.000 0.990 1.020 - - 160 203 1.2688 0.824 0.816 0.840 - - 194 1.0453 0.00%
2025-02-24 0 1.000 0.990 1.020 0.980 1.000 126,000 124,880 0.9911 0.824 0.816 0.840 0.807 0.824 152,933 0.8166 2.04%
2025-02-21 0 0.980 0.980 0.990 0.980 0.990 218,000 214,240 0.9828 0.807 0.807 0.816 0.807 0.816 264,598 0.8097 -1.01%
2025-02-20 0 0.990 0.980 0.990 0.970 1.000 702,000 687,980 0.9800 0.816 0.807 0.816 0.799 0.824 852,055 0.8074 -1.00%
2025-02-19 0 1.000 1.000 1.010 1.000 1.020 50,000 50,920 1.0184 0.824 0.824 0.832 0.824 0.840 60,688 0.8390 0.00%
2025-02-18 0 1.000 1.000 1.030 1.000 1.000 176,000 176,000 1.0000 0.824 0.824 0.849 0.824 0.824 213,621 0.8239 0.00%
2025-02-17 0 1.000 1.000 1.020 1.000 1.020 122,000 122,660 1.0054 0.824 0.824 0.840 0.824 0.840 148,078 0.8283 -1.96%
2025-02-14 0 1.020 1.020 1.030 1.010 1.010 6,000 6,060 1.0100 0.840 0.840 0.849 0.832 0.832 7,283 0.8321 0.99%
2025-02-13 0 1.010 1.010 1.020 1.010 1.020 16,000 16,280 1.0175 0.832 0.832 0.840 0.832 0.840 19,420 0.8383 1.00%
2025-02-12 0 1.000 1.000 1.010 1.000 1.020 342,000 345,560 1.0104 0.824 0.824 0.832 0.824 0.840 415,104 0.8325 -1.96%
2025-02-11 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.840 0.832 0.840 0.840 0.840 60,688 0.8404 0.99%
2025-02-10 0 1.010 1.000 1.020 - - 0 0 - 0.832 0.824 0.840 - - 0 - 0.00%
2025-02-07 0 1.010 1.000 1.010 1.000 1.010 243,944 246,266 1.0095 0.832 0.824 0.832 0.824 0.832 296,088 0.8317 1.00%
2025-02-06 0 1.000 0.980 1.030 - - 0 0 - 0.824 0.807 0.849 - - 0 - 0.00%
2025-02-05 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.824 0.824 0.849 0.824 0.824 14,565 0.8239 0.00%
2025-02-04 0 1.000 1.000 1.030 0.990 1.000 4,000 3,980 0.9950 0.824 0.824 0.849 0.816 0.824 4,855 0.8198 0.00%
2025-02-03 0 1.000 1.000 1.020 1.000 1.030 64,000 65,340 1.0209 0.824 0.824 0.840 0.824 0.849 77,680 0.8411 -1.96%
2025-01-28 0 1.020 1.020 1.030 1.000 1.020 262,000 266,260 1.0163 0.840 0.840 0.849 0.824 0.840 318,004 0.8373 2.00%
2025-01-27 0 1.000 0.990 1.010 0.980 1.000 226,000 224,060 0.9914 0.824 0.816 0.832 0.807 0.824 274,308 0.8168 2.04%
2025-01-24 0 0.980 0.970 0.990 0.960 0.980 80,000 77,300 0.9663 0.807 0.799 0.816 0.791 0.807 97,100 0.7961 1.03%
2025-01-23 0 0.970 0.970 0.980 0.950 0.990 92,000 88,840 0.9657 0.799 0.799 0.807 0.783 0.816 111,665 0.7956 -1.02%
2025-01-22 0 0.980 0.980 0.990 0.970 0.980 24,000 23,500 0.9792 0.807 0.807 0.816 0.799 0.807 29,130 0.8067 -1.01%
2025-01-21 0 0.990 0.980 1.000 0.970 0.990 54,000 52,780 0.9774 0.816 0.807 0.824 0.799 0.816 65,543 0.8053 3.13%
2025-01-20 0 0.960 0.960 0.970 0.950 0.980 112,000 107,940 0.9638 0.791 0.791 0.799 0.783 0.807 135,940 0.7940 -2.04%
2025-01-17 0 0.980 0.970 0.990 0.970 0.990 166,000 162,080 0.9764 0.807 0.799 0.816 0.799 0.816 201,483 0.8044 1.03%
2025-01-16 0 0.970 0.970 0.980 0.970 0.990 26,000 25,500 0.9808 0.799 0.799 0.807 0.799 0.816 31,558 0.8080 -1.02%
2025-01-15 0 0.980 0.980 0.990 0.980 0.980 42,000 41,160 0.9800 0.807 0.807 0.816 0.807 0.807 50,978 0.8074 -1.01%
2025-01-14 0 0.990 0.980 1.000 - - 0 0 - 0.816 0.807 0.824 - - 0 - 0.00%
2025-01-13 0 0.990 0.980 0.990 - - 0 0 - 0.816 0.807 0.816 - - 0 - 0.00%
2025-01-10 0 0.990 0.980 0.990 0.980 0.990 24,000 23,740 0.9892 0.816 0.807 0.816 0.807 0.816 29,130 0.8150 0.00%
2025-01-09 0 0.990 0.990 1.000 - - 0 0 - 0.816 0.816 0.824 - - 0 - 0.00%
2025-01-08 0 0.990 0.990 1.000 0.990 1.000 114,000 113,980 0.9998 0.816 0.816 0.824 0.816 0.824 138,368 0.8237 -1.00%
2025-01-07 0 1.000 0.990 1.010 1.000 1.000 14,000 14,000 1.0000 0.824 0.816 0.832 0.824 0.824 16,993 0.8239 0.00%
2025-01-06 0 1.000 1.000 1.010 0.990 1.000 8,000 7,940 0.9925 0.824 0.824 0.832 0.816 0.824 9,710 0.8177 1.01%
2025-01-03 0 0.990 0.990 1.000 0.990 0.990 12,000 11,880 0.9900 0.816 0.816 0.824 0.816 0.816 14,565 0.8157 0.00%
2025-01-02 0 0.990 0.990 1.010 0.980 1.000 44,000 43,540 0.9895 0.816 0.816 0.832 0.807 0.824 53,405 0.8153 1.02%
2024-12-31 0 0.980 0.980 0.990 0.980 0.980 36,000 35,280 0.9800 0.807 0.807 0.816 0.807 0.807 43,695 0.8074 0.00%
2024-12-30 0 0.980 0.970 0.980 0.970 0.980 144,000 141,100 0.9799 0.807 0.799 0.807 0.799 0.807 174,781 0.8073 0.00%
2024-12-27 0 0.980 0.980 0.990 0.980 0.990 18,000 17,740 0.9856 0.807 0.807 0.816 0.807 0.816 21,848 0.8120 0.00%
2024-12-24 0 0.980 0.980 0.990 0.980 0.980 34,000 33,320 0.9800 0.807 0.807 0.816 0.807 0.807 41,268 0.8074 -1.01%
2024-12-23 0 0.990 0.980 1.000 - - 0 0 - 0.816 0.807 0.824 - - 0 - 0.00%
2024-12-20 0 0.990 0.980 0.990 0.970 0.990 64,000 62,300 0.9734 0.816 0.807 0.816 0.799 0.816 77,680 0.8020 2.06%
2024-12-19 0 0.970 0.970 1.000 0.970 0.980 52,000 50,460 0.9704 0.799 0.799 0.824 0.799 0.807 63,115 0.7995 -1.02%
2024-12-18 0 0.980 0.980 0.990 0.970 0.990 22,000 21,620 0.9827 0.807 0.807 0.816 0.799 0.816 26,703 0.8097 0.00%
2024-12-17 0 0.980 0.980 0.990 0.970 0.980 54,000 52,400 0.9704 0.807 0.807 0.816 0.799 0.807 65,543 0.7995 1.03%
2024-12-16 0 0.970 0.970 0.990 0.970 0.980 166,000 161,040 0.9701 0.799 0.799 0.816 0.799 0.807 201,483 0.7993 -1.02%
2024-12-13 0 0.980 0.980 1.010 0.960 1.000 568,000 551,000 0.9701 0.807 0.807 0.832 0.791 0.824 689,412 0.7992 0.00%
2024-12-12 0 0.980 0.980 0.990 0.980 0.990 10,000 9,860 0.9860 0.807 0.807 0.816 0.807 0.816 12,138 0.8124 0.00%
2024-12-11 0 0.980 0.980 0.990 0.970 0.980 20,000 19,560 0.9780 0.807 0.807 0.816 0.799 0.807 24,275 0.8058 -1.01%
2024-12-10 0 0.990 0.980 1.000 - - 0 0 - 0.816 0.807 0.824 - - 0 - 0.00%
2024-12-09 0 0.990 0.980 0.990 0.980 0.990 378,000 372,020 0.9842 0.816 0.807 0.816 0.807 0.816 458,799 0.8109 1.02%
2024-12-06 0 0.980 0.980 0.990 0.970 0.980 190,000 186,160 0.9798 0.807 0.807 0.816 0.799 0.807 230,613 0.8072 0.00%
2024-12-05 0 0.980 0.970 0.980 0.980 0.990 270,000 266,160 0.9858 0.807 0.799 0.807 0.807 0.816 327,714 0.8122 0.00%
2024-12-04 0 0.980 0.980 1.000 0.980 0.990 172,000 169,780 0.9871 0.807 0.807 0.824 0.807 0.816 208,766 0.8133 -1.01%
2024-12-03 0 0.990 0.980 1.000 - - 0 0 - 0.816 0.807 0.824 - - 0 - 0.00%
2024-12-02 0 0.990 0.990 1.000 0.980 0.990 92,000 90,960 0.9887 0.816 0.816 0.824 0.807 0.816 111,665 0.8146 0.00%
2024-11-29 0 0.990 0.990 1.000 0.980 0.990 74,000 72,760 0.9832 0.816 0.816 0.824 0.807 0.816 89,818 0.8101 0.00%
2024-11-28 0 0.990 0.990 1.000 0.990 0.990 84,000 83,160 0.9900 0.816 0.816 0.824 0.816 0.816 101,955 0.8157 0.00%
2024-11-27 0 0.990 0.990 1.010 0.980 1.000 142,000 140,640 0.9904 0.816 0.816 0.832 0.807 0.824 172,353 0.8160 0.00%
2024-11-26 0 0.990 0.980 0.990 0.980 0.990 46,000 45,520 0.9896 0.816 0.807 0.816 0.807 0.816 55,833 0.8153 0.00%
2024-11-25 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.816 0.816 0.824 0.816 0.816 7,283 0.8157 1.02%
2024-11-22 0 0.980 0.980 1.000 0.980 1.000 188,000 186,500 0.9920 0.807 0.807 0.824 0.807 0.824 228,186 0.8173 -2.00%
2024-11-21 0 1.000 0.990 1.000 0.990 1.010 370,000 370,000 1.0000 0.824 0.816 0.824 0.816 0.832 449,089 0.8239 -0.99%
2024-11-20 0 1.010 1.000 1.030 - - 0 0 - 0.832 0.824 0.849 - - 0 - 0.00%
2024-11-19 0 1.010 1.010 1.020 1.000 1.010 62,000 62,600 1.0097 0.832 0.832 0.840 0.824 0.832 75,253 0.8319 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 118,000 119,500 1.0127 0.832 0.832 0.840 0.824 0.840 143,223 0.8344 1.00%
2024-11-15 0 1.000 1.000 1.020 1.000 1.000 12,000 12,080 1.0067 0.824 0.824 0.840 0.824 0.824 14,565 0.8294 -0.99%
2024-11-14 0 1.010 1.000 1.010 - - 0 0 - 0.832 0.824 0.832 - - 0 - 0.00%
2024-11-13 0 1.010 1.000 1.020 1.000 1.010 122,001 123,180 1.0097 0.832 0.824 0.840 0.824 0.832 148,079 0.8319 -0.98%
2024-11-12 0 1.020 1.000 1.020 - - 0 0 - 0.840 0.824 0.840 - - 0 - 0.00%
2024-11-11 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.840 0.832 0.849 0.840 0.840 48,550 0.8404 0.00%
2024-11-08 0 1.020 1.020 1.030 1.020 1.020 111,000 113,190 1.0197 0.840 0.840 0.849 0.840 0.840 134,727 0.8401 -0.97%
2024-11-07 0 1.030 1.020 1.030 1.020 1.030 88,000 90,080 1.0236 0.849 0.840 0.849 0.840 0.849 106,810 0.8434 0.98%
2024-11-06 0 1.020 1.010 1.040 - - 0 0 - 0.840 0.832 0.857 - - 0 - 0.00%
2024-11-05 0 1.020 1.010 1.040 1.010 1.020 157,000 158,900 1.0121 0.840 0.832 0.857 0.832 0.840 190,559 0.8339 0.00%
2024-11-04 0 1.020 1.020 1.040 1.010 1.020 56,000 56,580 1.0104 0.840 0.840 0.857 0.832 0.840 67,970 0.8324 0.99%
2024-11-01 0 1.010 1.010 1.020 1.000 1.020 158,000 160,040 1.0129 0.832 0.832 0.840 0.824 0.840 191,773 0.8345 -0.98%
2024-10-31 0 1.020 1.020 1.040 1.010 1.020 132,000 134,620 1.0198 0.840 0.840 0.857 0.832 0.840 160,216 0.8402 0.00%
2024-10-30 0 1.020 1.010 1.020 1.020 1.030 34,000 34,780 1.0229 0.840 0.832 0.840 0.840 0.849 41,268 0.8428 -1.92%
2024-10-29 0 1.040 1.030 1.050 1.040 1.040 96,000 99,840 1.0400 0.857 0.849 0.865 0.857 0.857 116,520 0.8568 0.00%
2024-10-28 0 1.040 1.040 1.050 1.030 1.040 324,000 335,780 1.0364 0.857 0.857 0.865 0.849 0.857 393,256 0.8538 0.97%
2024-10-25 0 1.030 1.020 1.030 1.010 1.040 116,000 118,280 1.0197 0.849 0.840 0.849 0.832 0.857 140,795 0.8401 0.98%
2024-10-24 0 1.020 1.010 1.020 1.000 1.020 242,000 244,200 1.0091 0.840 0.832 0.840 0.824 0.840 293,728 0.8314 0.00%
2024-10-23 0 1.020 1.010 1.020 1.010 1.040 56,000 57,600 1.0286 0.840 0.832 0.840 0.832 0.857 67,970 0.8474 0.00%
2024-10-22 0 1.020 1.020 1.030 - - 0 0 - 0.840 0.840 0.849 - - 0 - 0.99%
2024-10-21 0 1.010 1.010 1.040 1.010 1.030 10,000 10,240 1.0240 0.832 0.832 0.857 0.832 0.849 12,138 0.8437 0.00%
2024-10-18 0 1.010 1.010 1.040 1.010 1.020 114,000 115,660 1.0146 0.832 0.832 0.857 0.832 0.840 138,368 0.8359 0.00%
2024-10-17 0 1.010 1.000 1.010 1.010 1.020 402,000 406,040 1.0100 0.832 0.824 0.832 0.832 0.840 487,929 0.8322 0.00%
2024-10-16 0 1.010 1.000 1.020 1.000 1.020 244,000 246,600 1.0107 0.832 0.824 0.840 0.824 0.840 296,156 0.8327 0.00%
2024-10-15 0 1.010 1.000 1.010 1.010 1.020 186,000 188,400 1.0129 0.832 0.824 0.832 0.832 0.840 225,758 0.8345 0.00%
2024-10-14 0 1.010 1.010 1.020 1.010 1.020 146,000 147,920 1.0132 0.832 0.832 0.840 0.832 0.840 177,208 0.8347 -0.98%
2024-10-10 0 1.020 1.020 1.040 1.010 1.020 68,000 68,720 1.0106 0.840 0.840 0.857 0.832 0.840 82,535 0.8326 0.99%
2024-10-09 0 1.010 1.000 1.010 0.990 1.010 394,000 393,160 0.9979 0.832 0.824 0.832 0.816 0.832 478,219 0.8221 1.00%
2024-10-08 0 1.000 1.000 1.010 0.990 1.040 800,000 808,960 1.0112 0.824 0.824 0.832 0.816 0.857 971,003 0.8331 -3.85%
2024-10-07 0 1.040 1.040 1.050 1.030 1.050 274,000 285,100 1.0405 0.857 0.857 0.865 0.849 0.865 332,569 0.8573 0.00%
2024-10-04 0 1.040 1.040 1.050 1.030 1.050 222,000 232,040 1.0452 0.857 0.857 0.865 0.849 0.865 269,453 0.8612 0.97%
2024-10-03 0 1.030 1.020 1.030 1.030 1.050 196,000 204,940 1.0456 0.849 0.840 0.849 0.849 0.865 237,896 0.8615 -1.90%
2024-10-02 0 1.050 1.030 1.050 1.020 1.050 228,000 236,040 1.0353 0.865 0.849 0.865 0.840 0.865 276,736 0.8529 2.94%
2024-09-30 0 1.020 1.020 1.030 1.020 1.050 156,000 160,340 1.0278 0.840 0.840 0.849 0.840 0.865 189,346 0.8468 -1.92%
2024-09-27 0 1.040 1.030 1.040 1.010 1.040 176,000 180,700 1.0267 0.857 0.849 0.857 0.832 0.857 213,621 0.8459 2.97%
2024-09-26 0 1.010 1.000 1.010 1.010 1.040 320,000 324,380 1.0137 0.832 0.824 0.832 0.832 0.857 388,401 0.8352 -0.98%
2024-09-25 0 1.020 1.000 1.030 1.010 1.030 122,000 124,460 1.0202 0.840 0.824 0.849 0.832 0.849 148,078 0.8405 0.00%
2024-09-24 0 1.020 1.020 1.040 1.020 1.030 4,000 4,100 1.0250 0.840 0.840 0.857 0.840 0.849 4,855 0.8445 0.00%
2024-09-23 0 1.020 1.010 1.020 1.010 1.020 44,000 44,460 1.0105 0.840 0.832 0.840 0.832 0.840 53,405 0.8325 0.99%
2024-09-20 0 1.010 1.000 1.030 0.990 1.010 264,000 263,920 0.9997 0.832 0.824 0.849 0.816 0.832 320,431 0.8236 1.00%
2024-09-19 0 1.000 1.000 1.010 0.990 1.010 208,000 207,380 0.9970 0.824 0.824 0.832 0.816 0.832 252,461 0.8214 1.01%
2024-09-17 0 1.030 1.030 1.040 1.030 1.030 72,000 74,160 1.0300 0.816 0.816 0.824 0.816 0.816 90,921 0.8157 0.98%
2024-09-16 0 1.020 1.020 1.040 1.010 1.050 94,000 96,500 1.0266 0.808 0.808 0.824 0.800 0.831 118,703 0.8130 -1.92%
2024-09-13 0 1.040 1.030 1.040 1.030 1.050 118,000 123,140 1.0436 0.824 0.816 0.824 0.816 0.831 149,010 0.8264 0.00%
2024-09-12 0 1.040 1.020 1.040 1.020 1.040 82,000 85,000 1.0366 0.824 0.808 0.824 0.808 0.824 103,549 0.8209 0.97%
2024-09-11 0 1.030 1.020 1.030 1.020 1.030 6,000 6,160 1.0267 0.816 0.808 0.816 0.808 0.816 7,577 0.8130 0.00%
2024-09-10 0 1.030 1.020 1.040 1.030 1.040 86,000 89,220 1.0374 0.816 0.808 0.824 0.816 0.824 108,600 0.8215 0.00%
2024-09-09 0 1.030 1.030 1.040 1.020 1.040 66,000 68,280 1.0345 0.816 0.816 0.824 0.808 0.824 83,344 0.8193 -0.96%
2024-09-05 0 1.040 1.030 1.040 1.020 1.050 30,000 30,860 1.0287 0.824 0.816 0.824 0.808 0.831 37,884 0.8146 0.00%
2024-09-04 0 1.040 1.030 1.040 1.040 1.040 12,000 12,480 1.0400 0.824 0.816 0.824 0.824 0.824 15,154 0.8236 -0.95%
2024-09-03 0 1.050 1.040 1.050 1.030 1.050 40,000 41,880 1.0470 0.831 0.824 0.831 0.816 0.831 50,512 0.8291 0.00%
2024-09-02 0 1.050 1.040 1.050 1.040 1.050 114,000 119,060 1.0444 0.831 0.824 0.831 0.824 0.831 143,959 0.8270 0.96%
2024-08-30 0 1.040 1.030 1.050 1.020 1.040 252,000 261,700 1.0385 0.824 0.816 0.831 0.808 0.824 318,224 0.8224 0.00%
2024-08-29 0 1.040 1.030 1.040 1.010 1.040 238,000 243,040 1.0212 0.824 0.816 0.824 0.800 0.824 300,545 0.8087 0.97%
2024-08-28 0 1.030 1.020 1.030 1.010 1.030 366,000 371,960 1.0163 0.816 0.808 0.816 0.800 0.816 462,183 0.8048 0.00%
2024-08-27 0 1.030 1.020 1.040 1.020 1.030 54,000 55,100 1.0204 0.816 0.808 0.824 0.808 0.816 68,191 0.8080 0.00%
2024-08-26 0 1.030 1.010 1.040 1.020 1.040 118,000 121,460 1.0293 0.816 0.800 0.824 0.808 0.824 149,010 0.8151 0.00%
2024-08-23 0 1.030 1.020 1.040 1.020 1.020 74,000 75,480 1.0200 0.816 0.808 0.824 0.808 0.808 93,447 0.8077 0.00%
2024-08-22 0 1.030 1.020 1.030 1.030 1.040 304,000 313,160 1.0301 0.816 0.808 0.816 0.816 0.824 383,890 0.8158 0.98%
2024-08-21 0 1.020 1.020 1.030 1.020 1.020 96,000 97,920 1.0200 0.808 0.808 0.816 0.808 0.808 121,228 0.8077 -0.97%
2024-08-20 0 1.030 1.020 1.030 1.020 1.040 176,000 181,300 1.0301 0.816 0.808 0.816 0.808 0.824 222,252 0.8157 0.98%
2024-08-19 0 1.020 1.020 1.040 1.020 1.050 390,000 402,180 1.0312 0.808 0.808 0.824 0.808 0.831 492,490 0.8166 -0.97%
2024-08-16 0 1.030 1.030 1.040 1.020 1.030 64,000 65,820 1.0284 0.816 0.816 0.824 0.808 0.816 80,819 0.8144 0.00%
2024-08-15 0 1.030 1.020 1.030 1.030 1.040 180,000 185,460 1.0303 0.816 0.808 0.816 0.816 0.824 227,303 0.8159 -0.96%
2024-08-14 0 1.040 1.040 1.050 1.020 1.040 88,000 91,480 1.0395 0.824 0.824 0.831 0.808 0.824 111,126 0.8232 0.00%
2024-08-13 0 1.040 1.030 1.040 1.040 1.040 8,000 8,320 1.0400 0.824 0.816 0.824 0.824 0.824 10,102 0.8236 0.00%
2024-08-12 0 1.040 1.040 1.050 1.030 1.040 96,000 99,180 1.0331 0.824 0.824 0.831 0.816 0.824 121,228 0.8181 0.97%
2024-08-09 0 1.030 1.030 1.040 1.030 1.030 14,000 14,420 1.0300 0.816 0.816 0.824 0.816 0.816 17,679 0.8157 0.00%
2024-08-08 0 1.030 1.030 1.050 1.030 1.040 104,000 108,120 1.0396 0.816 0.816 0.831 0.816 0.824 131,331 0.8233 0.00%
2024-08-07 0 1.030 1.020 1.040 1.020 1.030 30,000 30,820 1.0273 0.816 0.808 0.824 0.808 0.816 37,884 0.8135 0.00%
2024-08-06 0 1.030 1.020 1.040 1.030 1.040 302,000 313,080 1.0367 0.816 0.808 0.824 0.816 0.824 381,364 0.8209 -0.96%
2024-08-05 0 1.040 1.030 1.040 1.030 1.060 904,000 940,420 1.0403 0.824 0.816 0.824 0.816 0.839 1,141,566 0.8238 -2.80%
2024-08-02 0 1.070 1.060 1.080 1.050 1.070 166,000 175,760 1.0588 0.847 0.839 0.855 0.831 0.847 209,624 0.8385 -0.93%
2024-08-01 0 1.080 1.070 1.080 1.060 1.080 90,000 96,660 1.0740 0.855 0.847 0.855 0.839 0.855 113,652 0.8505 0.93%
2024-07-31 0 1.070 1.070 1.080 1.060 1.070 100,000 106,500 1.0650 0.847 0.847 0.855 0.839 0.847 126,279 0.8434 0.00%
2024-07-30 0 1.070 1.060 1.070 1.070 1.080 152,000 163,140 1.0733 0.847 0.839 0.847 0.847 0.855 191,945 0.8499 0.00%
2024-07-29 0 1.070 1.070 1.080 1.070 1.070 64,000 68,480 1.0700 0.847 0.847 0.855 0.847 0.847 80,819 0.8473 0.00%
2024-07-26 0 1.070 1.070 1.080 1.070 1.070 2,000 2,140 1.0700 0.847 0.847 0.855 0.847 0.847 2,526 0.8473 0.94%
2024-07-25 0 1.060 1.060 1.070 1.060 1.070 118,000 125,700 1.0653 0.839 0.839 0.847 0.839 0.847 149,010 0.8436 0.00%
2024-07-24 0 1.060 1.060 1.080 - - 0 0 - 0.839 0.839 0.855 - - 0 - 0.00%
2024-07-23 0 1.060 1.060 1.070 1.060 1.080 152,000 161,880 1.0650 0.839 0.839 0.847 0.839 0.855 191,945 0.8434 -0.93%
2024-07-22 0 1.070 1.070 1.080 1.060 1.070 54,000 57,760 1.0696 0.847 0.847 0.855 0.839 0.847 68,191 0.8470 -0.93%
2024-07-19 0 1.080 1.060 1.080 1.060 1.080 196,000 208,640 1.0645 0.855 0.839 0.855 0.839 0.855 247,508 0.8430 0.00%
2024-07-18 0 1.080 1.070 1.080 1.060 1.080 258,000 276,160 1.0704 0.855 0.847 0.855 0.839 0.855 325,801 0.8476 0.00%
2024-07-17 0 1.080 1.070 1.090 1.080 1.080 52,000 56,160 1.0800 0.855 0.847 0.863 0.855 0.855 65,665 0.8552 0.00%
2024-07-16 0 1.080 1.070 1.080 1.070 1.080 24,000 25,880 1.0783 0.855 0.847 0.855 0.847 0.855 30,307 0.8539 0.00%
2024-07-15 0 1.080 1.070 1.080 1.070 1.080 52,000 55,760 1.0723 0.855 0.847 0.855 0.847 0.855 65,665 0.8492 0.00%
2024-07-12 0 1.080 1.080 1.100 1.080 1.090 34,000 37,020 1.0888 0.855 0.855 0.871 0.855 0.863 42,935 0.8622 -0.92%
2024-07-11 0 1.090 1.080 1.090 1.080 1.090 392,000 423,460 1.0803 0.863 0.855 0.863 0.855 0.863 495,015 0.8554 0.93%
2024-07-10 0 1.080 1.070 1.090 1.080 1.090 82,000 89,100 1.0866 0.855 0.847 0.863 0.855 0.863 103,549 0.8605 -0.92%
2024-07-09 0 1.090 1.080 1.090 1.090 1.090 46,000 50,140 1.0900 0.863 0.855 0.863 0.863 0.863 58,089 0.8632 0.00%
2024-07-08 0 1.090 1.080 1.090 1.080 1.110 178,000 193,820 1.0889 0.863 0.855 0.863 0.855 0.879 224,777 0.8623 -1.80%
2024-07-05 0 1.110 1.100 1.120 1.090 1.120 106,000 116,420 1.0983 0.879 0.871 0.887 0.863 0.887 133,856 0.8697 2.78%
2024-07-04 0 1.080 1.080 1.090 1.080 1.110 380,000 413,960 1.0894 0.855 0.855 0.863 0.855 0.879 479,862 0.8627 0.00%
2024-07-03 0 1.080 1.070 1.080 1.070 1.080 136,000 145,860 1.0725 0.855 0.847 0.855 0.847 0.855 171,740 0.8493 0.00%
2024-07-02 0 1.080 1.070 1.080 1.070 1.090 170,000 182,600 1.0741 0.855 0.847 0.855 0.847 0.863 214,675 0.8506 0.93%
2024-06-28 0 1.070 1.070 1.080 1.070 1.080 230,000 246,460 1.0716 0.847 0.847 0.855 0.847 0.855 290,443 0.8486 -0.93%
2024-06-27 0 1.080 1.070 1.080 1.080 1.100 286,000 310,820 1.0868 0.855 0.847 0.855 0.855 0.871 361,159 0.8606 -0.92%
2024-06-26 0 1.090 1.090 1.110 1.090 1.090 130,000 141,700 1.0900 0.863 0.863 0.879 0.863 0.863 164,163 0.8632 -1.80%
2024-06-25 0 1.110 1.090 1.110 1.100 1.110 72,000 79,260 1.1008 0.879 0.863 0.879 0.871 0.879 90,921 0.8717 0.91%
2024-06-24 0 1.100 1.100 1.110 1.080 1.100 298,000 326,420 1.0954 0.871 0.871 0.879 0.855 0.871 376,313 0.8674 0.00%
2024-06-21 0 1.100 1.080 1.100 - - 0 0 - 0.871 0.855 0.871 - - 0 - 0.00%
2024-06-20 0 1.100 1.090 1.100 1.090 1.110 300,000 330,020 1.1001 0.871 0.863 0.871 0.863 0.879 378,838 0.8711 0.92%
2024-06-19 0 1.090 1.070 1.090 1.060 1.110 112,000 120,600 1.0768 0.863 0.847 0.863 0.839 0.879 141,433 0.8527 -0.91%
2024-06-18 0 1.100 1.090 1.100 1.080 1.100 52,000 57,160 1.0992 0.871 0.863 0.871 0.855 0.871 65,665 0.8705 0.00%
2024-06-17 0 1.100 1.090 1.100 1.080 1.100 36,000 39,360 1.0933 0.871 0.863 0.871 0.855 0.871 45,461 0.8658 0.92%
2024-06-14 0 1.090 1.080 1.090 1.070 1.090 159,299 172,429 1.0824 0.863 0.855 0.863 0.847 0.863 201,162 0.8572 1.87%
2024-06-13 0 1.070 1.070 1.080 1.070 1.090 142,000 152,840 1.0763 0.847 0.847 0.855 0.847 0.863 179,317 0.8523 -1.83%
2024-06-12 0 1.090 1.070 1.090 - - 0 0 - 0.863 0.847 0.863 - - 0 - 0.00%
2024-06-11 0 1.090 1.070 1.090 1.060 1.090 240,000 256,940 1.0706 0.863 0.847 0.863 0.839 0.863 303,071 0.8478 1.87%
2024-06-07 0 1.070 1.070 1.100 1.070 1.100 162,000 175,180 1.0814 0.847 0.847 0.871 0.847 0.871 204,573 0.8563 -2.73%
2024-06-06 0 1.100 1.070 1.090 1.090 1.100 10,000 10,980 1.0980 0.871 0.847 0.863 0.863 0.871 12,628 0.8695 0.00%
2024-06-05 0 1.100 1.080 1.100 1.070 1.120 72,000 78,020 1.0836 0.871 0.855 0.871 0.847 0.887 90,921 0.8581 0.00%
2024-06-04 0 1.100 1.080 1.100 1.070 1.100 60,000 65,720 1.0953 0.871 0.855 0.871 0.847 0.871 75,768 0.8674 0.00%
2024-06-03 0 1.100 1.080 1.100 1.070 1.100 152,000 164,360 1.0813 0.871 0.855 0.871 0.847 0.871 191,945 0.8563 0.00%
2024-05-31 0 1.100 1.080 1.100 1.080 1.100 252,000 272,800 1.0825 0.871 0.855 0.871 0.855 0.871 318,224 0.8573 0.00%
2024-05-30 0 1.100 1.080 1.100 1.080 1.130 518,000 566,160 1.0930 0.871 0.855 0.871 0.855 0.895 654,128 0.8655 -1.79%
2024-05-29 0 1.210 1.200 1.210 1.180 1.230 581,775 697,396 1.1987 0.887 0.880 0.887 0.865 0.902 793,698 0.8787 -1.63%
2024-05-28 0 1.230 1.210 1.230 1.190 1.230 246,000 296,300 1.2045 0.902 0.887 0.902 0.872 0.902 335,610 0.8829 1.65%
2024-05-27 0 1.210 1.190 1.210 1.190 1.210 344,000 411,400 1.1959 0.887 0.872 0.887 0.872 0.887 469,309 0.8766 1.68%
2024-05-24 0 1.190 1.170 1.190 1.190 1.200 24,000 28,760 1.1983 0.872 0.858 0.872 0.872 0.880 32,742 0.8784 -0.83%
2024-05-23 0 1.200 1.190 1.200 1.180 1.200 136,000 162,940 1.1981 0.880 0.872 0.880 0.865 0.880 185,541 0.8782 0.00%
2024-05-22 0 1.200 1.190 1.210 1.200 1.210 154,000 184,820 1.2001 0.880 0.872 0.887 0.880 0.887 210,097 0.8797 0.84%
2024-05-21 0 1.190 1.180 1.190 1.190 1.200 276,000 328,600 1.1906 0.872 0.865 0.872 0.872 0.880 376,538 0.8727 -0.83%
2024-05-20 0 1.200 1.190 1.200 1.190 1.210 200,000 239,460 1.1973 0.880 0.872 0.880 0.872 0.887 272,854 0.8776 0.84%
2024-05-17 0 1.190 1.190 1.200 1.190 1.190 82,000 97,580 1.1900 0.872 0.872 0.880 0.872 0.872 111,870 0.8723 -0.83%
2024-05-16 0 1.200 1.190 1.200 1.190 1.200 50,000 59,980 1.1996 0.880 0.872 0.880 0.872 0.880 68,213 0.8793 1.69%
2024-05-14 0 1.180 1.180 1.190 1.180 1.200 304,000 359,700 1.1832 0.865 0.865 0.872 0.865 0.880 414,738 0.8673 -1.67%
2024-05-13 0 1.200 1.190 1.200 1.180 1.200 201,038 238,904 1.1884 0.880 0.872 0.880 0.865 0.880 274,270 0.8711 0.84%
2024-05-10 0 1.190 1.190 1.200 1.170 1.200 278,000 329,680 1.1859 0.872 0.872 0.880 0.858 0.880 379,267 0.8693 0.00%
2024-05-09 0 1.190 1.170 1.190 1.170 1.190 58,000 67,980 1.1721 0.872 0.858 0.872 0.858 0.872 79,128 0.8591 1.71%
2024-05-08 0 1.170 1.170 1.180 1.170 1.200 174,000 204,180 1.1734 0.858 0.858 0.865 0.858 0.880 237,383 0.8601 -2.50%
2024-05-07 0 1.200 1.170 1.200 1.180 1.200 52,000 62,040 1.1931 0.880 0.858 0.880 0.865 0.880 70,942 0.8745 0.84%
2024-05-06 0 1.190 1.170 1.200 1.160 1.190 58,000 68,280 1.1772 0.872 0.858 0.880 0.850 0.872 79,128 0.8629 0.85%
2024-05-03 0 1.180 1.180 1.190 1.150 1.180 60,620 70,395 1.1613 0.865 0.865 0.872 0.843 0.865 82,702 0.8512 -0.84%
2024-05-02 0 1.190 1.180 1.190 1.170 1.190 114,000 134,240 1.1775 0.872 0.865 0.872 0.858 0.872 155,527 0.8631 0.00%
2024-04-30 0 1.190 1.190 1.200 1.170 1.190 264,000 312,980 1.1855 0.872 0.872 0.880 0.858 0.872 360,167 0.8690 1.71%
2024-04-29 0 1.170 1.180 1.190 1.170 1.190 42,000 49,880 1.1876 0.858 0.865 0.872 0.858 0.872 57,299 0.8705 -0.85%
2024-04-26 0 1.180 1.170 1.190 1.180 1.180 60,000 70,800 1.1800 0.865 0.858 0.872 0.865 0.865 81,856 0.8649 0.85%
2024-04-25 0 1.170 1.160 1.170 1.170 1.180 10,000 11,780 1.1780 0.858 0.850 0.858 0.858 0.865 13,643 0.8635 -0.85%
2024-04-24 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.865 0.858 0.865 0.865 0.865 54,571 0.8649 0.85%
2024-04-23 0 1.170 1.160 1.180 1.170 1.170 44,000 51,480 1.1700 0.858 0.850 0.865 0.858 0.858 60,028 0.8576 0.86%
2024-04-22 0 1.160 1.160 1.170 1.160 1.180 46,000 53,400 1.1609 0.850 0.850 0.858 0.850 0.865 62,756 0.8509 -1.69%
2024-04-19 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.865 0.850 0.872 0.865 0.865 16,371 0.8649 0.00%
2024-04-18 0 1.180 1.170 1.190 1.160 1.180 168,000 195,840 1.1657 0.865 0.858 0.872 0.850 0.865 229,197 0.8545 0.00%
2024-04-17 0 1.180 1.170 1.180 1.180 1.180 2,000 2,360 1.1800 0.865 0.858 0.865 0.865 0.865 2,729 0.8649 0.00%
2024-04-16 0 1.180 1.160 1.190 1.160 1.180 58,000 67,660 1.1666 0.865 0.850 0.872 0.850 0.865 79,128 0.8551 0.00%
2024-04-15 0 1.180 1.160 1.180 1.160 1.190 268,000 315,560 1.1775 0.865 0.850 0.865 0.850 0.872 365,624 0.8631 0.00%
2024-04-12 0 1.180 1.150 1.180 1.150 1.180 106,000 122,520 1.1558 0.865 0.843 0.865 0.843 0.865 144,613 0.8472 0.00%
2024-04-11 0 1.180 1.170 1.190 - - 0 0 - 0.865 0.858 0.872 - - 0 - 0.00%
2024-04-10 0 1.180 1.170 1.180 1.170 1.180 380,000 445,460 1.1723 0.865 0.858 0.865 0.858 0.865 518,422 0.8593 0.85%
2024-04-09 0 1.170 1.160 1.180 1.170 1.180 52,000 61,340 1.1796 0.858 0.850 0.865 0.858 0.865 70,942 0.8647 0.00%
2024-04-08 0 1.170 1.160 1.180 1.150 1.170 278,000 322,940 1.1617 0.858 0.850 0.865 0.843 0.858 379,267 0.8515 0.86%
2024-04-05 0 1.160 1.170 1.180 1.160 1.190 430,000 507,620 1.1805 0.850 0.858 0.865 0.850 0.872 586,636 0.8653 0.00%
2024-04-03 0 1.160 1.160 1.170 1.160 1.170 132,000 153,440 1.1624 0.850 0.850 0.858 0.850 0.858 180,084 0.8520 -0.85%
2024-04-02 0 1.170 1.160 1.170 1.150 1.170 310,000 359,600 1.1600 0.858 0.850 0.858 0.843 0.858 422,923 0.8503 1.74%
2024-03-28 0 1.150 1.140 1.150 1.140 1.150 18,000 20,640 1.1467 0.843 0.836 0.843 0.836 0.843 24,557 0.8405 0.00%
2024-03-27 0 1.150 1.140 1.150 1.150 1.160 44,000 50,920 1.1573 0.843 0.836 0.843 0.843 0.850 60,028 0.8483 0.88%
2024-03-26 0 1.140 1.130 1.140 1.120 1.170 1,103,829 1,264,063 1.1452 0.836 0.828 0.836 0.821 0.858 1,505,920 0.8394 -1.72%
2024-03-25 0 1.160 1.160 1.170 1.160 1.170 64,000 74,520 1.1644 0.850 0.850 0.858 0.850 0.858 87,313 0.8535 0.87%
2024-03-22 0 1.150 1.130 1.180 - - 0 0 - 0.843 0.828 0.865 - - 0 - 0.00%
2024-03-21 0 1.150 1.150 1.160 1.150 1.170 108,000 125,080 1.1581 0.843 0.843 0.850 0.843 0.858 147,341 0.8489 -0.86%
2024-03-20 0 1.160 1.160 1.170 - - 0 0 - 0.850 0.850 0.858 - - 0 - 0.87%
2024-03-19 0 1.150 1.130 1.160 1.150 1.170 138,000 159,140 1.1532 0.843 0.828 0.850 0.843 0.858 188,269 0.8453 0.88%
2024-03-18 0 1.140 1.140 1.150 1.130 1.160 146,000 166,480 1.1403 0.836 0.836 0.843 0.828 0.850 199,183 0.8358 -1.72%
2024-03-15 0 1.160 1.150 1.160 1.150 1.160 128,000 147,680 1.1538 0.850 0.843 0.850 0.843 0.850 174,626 0.8457 -0.85%
2024-03-14 0 1.170 1.160 1.170 1.170 1.180 16,000 18,800 1.1750 0.858 0.850 0.858 0.858 0.865 21,828 0.8613 0.86%
2024-03-13 0 1.160 1.160 1.170 - - 0 0 - 0.850 0.850 0.858 - - 0 - 0.00%
2024-03-12 0 1.160 1.160 1.170 1.140 1.180 204,000 235,040 1.1522 0.850 0.850 0.858 0.836 0.865 278,311 0.8445 -1.69%
2024-03-11 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.865 0.850 0.865 0.865 0.865 38,200 0.8649 0.00%
2024-03-08 0 1.180 1.160 1.180 1.160 1.180 16,000 18,600 1.1625 0.865 0.850 0.865 0.850 0.865 21,828 0.8521 0.85%
2024-03-07 0 1.170 1.160 1.180 1.170 1.170 112,000 131,040 1.1700 0.858 0.850 0.865 0.858 0.858 152,798 0.8576 0.00%
2024-03-06 0 1.170 1.170 1.180 1.160 1.190 126,000 148,460 1.1783 0.858 0.858 0.865 0.850 0.872 171,898 0.8637 -1.68%
2024-03-05 0 1.190 1.180 1.190 1.160 1.190 214,000 249,520 1.1660 0.872 0.865 0.872 0.850 0.872 291,954 0.8547 0.85%
2024-03-04 0 1.180 1.180 1.190 1.170 1.200 326,000 385,920 1.1838 0.865 0.865 0.872 0.858 0.880 444,752 0.8677 0.85%
2024-03-01 0 1.170 1.170 1.180 1.150 1.180 260,000 303,740 1.1682 0.858 0.858 0.865 0.843 0.865 354,710 0.8563 0.86%
2024-02-29 0 1.160 1.150 1.170 1.150 1.170 208,000 240,900 1.1582 0.850 0.843 0.858 0.843 0.858 283,768 0.8489 0.87%
2024-02-28 0 1.150 1.150 1.160 1.150 1.160 124,000 143,160 1.1545 0.843 0.843 0.850 0.843 0.850 169,169 0.8463 0.00%
2024-02-27 0 1.150 1.140 1.150 1.140 1.150 144,000 165,020 1.1460 0.843 0.836 0.843 0.836 0.843 196,455 0.8400 0.00%
2024-02-26 0 1.150 1.150 1.160 1.130 1.160 322,000 368,640 1.1448 0.843 0.843 0.850 0.828 0.850 439,295 0.8392 2.68%
2024-02-23 0 1.120 1.110 1.120 1.100 1.120 66,000 72,640 1.1006 0.821 0.814 0.821 0.806 0.821 90,042 0.8067 1.82%
2024-02-22 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.806 0.806 0.821 0.806 0.806 40,928 0.8063 0.00%
2024-02-21 0 1.100 1.100 1.120 1.100 1.110 400,000 441,600 1.1040 0.806 0.806 0.821 0.806 0.814 545,708 0.8092 0.00%
2024-02-20 0 1.100 1.090 1.100 1.080 1.100 256,000 279,560 1.0920 0.806 0.799 0.806 0.792 0.806 349,253 0.8005 0.00%
2024-02-19 0 1.100 1.090 1.100 - - 0 0 - 0.806 0.799 0.806 - - 0 - 0.00%
2024-02-16 0 1.100 1.100 1.110 1.100 1.100 10,000 11,000 1.1000 0.806 0.806 0.814 0.806 0.806 13,643 0.8063 0.00%
2024-02-15 0 1.100 1.080 1.120 - - 0 0 - 0.806 0.792 0.821 - - 0 - 0.00%
2024-02-14 0 1.100 1.100 1.120 1.080 1.100 84,000 92,200 1.0976 0.806 0.806 0.821 0.792 0.806 114,599 0.8045 0.00%
2024-02-09 0 1.100 1.070 1.110 1.080 1.100 32,000 34,600 1.0813 0.806 0.784 0.814 0.792 0.806 43,657 0.7925 0.92%
2024-02-08 0 1.090 1.090 1.100 - - 0 0 - 0.799 0.799 0.806 - - 0 - 0.00%
2024-02-07 0 1.090 1.100 1.110 1.080 1.090 8,000 8,680 1.0850 0.799 0.806 0.814 0.792 0.799 10,914 0.7953 -1.80%
2024-02-06 0 1.110 1.090 1.130 1.100 1.120 356,000 396,620 1.1141 0.814 0.799 0.828 0.806 0.821 485,680 0.8166 1.83%
2024-02-05 0 1.090 1.080 1.100 - - 0 0 - 0.799 0.792 0.806 - - 0 - 0.00%
2024-02-02 0 1.090 1.080 1.100 1.090 1.090 2,000 2,180 1.0900 0.799 0.792 0.806 0.799 0.799 2,729 0.7990 0.93%
2024-02-01 0 1.080 1.070 1.090 1.080 1.090 56,000 60,500 1.0804 0.792 0.784 0.799 0.792 0.799 76,399 0.7919 -1.82%
2024-01-31 0 1.100 1.100 1.140 1.070 1.100 156,000 168,920 1.0828 0.806 0.806 0.836 0.784 0.806 212,826 0.7937 0.92%
2024-01-30 0 1.090 1.070 1.090 1.080 1.090 34,000 36,960 1.0871 0.799 0.784 0.799 0.792 0.799 46,385 0.7968 0.00%
2024-01-29 0 1.090 1.090 1.140 - - 2,000 2,180 1.0900 0.799 0.799 0.836 - - 2,729 0.7990 0.00%
2024-01-26 0 1.090 1.090 1.130 - - 0 0 - 0.799 0.799 0.828 - - 0 - 0.00%
2024-01-25 0 1.090 1.090 1.130 1.070 1.100 46,000 49,980 1.0865 0.799 0.799 0.828 0.784 0.806 62,756 0.7964 0.00%
2024-01-24 0 1.090 1.080 1.090 1.090 1.090 4,000 4,360 1.0900 0.799 0.792 0.799 0.799 0.799 5,457 0.7990 0.00%
2024-01-23 0 1.090 1.060 1.090 1.050 1.090 62,000 66,980 1.0803 0.799 0.777 0.799 0.770 0.799 84,585 0.7919 -0.91%
2024-01-22 0 1.100 1.070 1.100 1.070 1.100 76,000 81,420 1.0713 0.806 0.784 0.806 0.784 0.806 103,684 0.7853 0.00%
2024-01-19 0 1.100 1.080 1.100 1.100 1.100 4,000 4,400 1.1000 0.806 0.792 0.806 0.806 0.806 5,457 0.8063 -0.90%
2024-01-18 0 1.110 1.100 1.110 1.110 1.110 4,000 4,440 1.1100 0.814 0.806 0.814 0.814 0.814 5,457 0.8136 0.91%
2024-01-17 0 1.100 1.080 1.110 - - 0 0 - 0.806 0.792 0.814 - - 0 - 0.00%
2024-01-16 0 1.100 1.090 1.100 - - 0 0 - 0.806 0.799 0.806 - - 0 - 0.00%
2024-01-15 0 1.100 1.080 1.110 - - 0 0 - 0.806 0.792 0.814 - - 0 - 0.00%
2024-01-12 0 1.100 1.100 1.130 - - 0 0 - 0.806 0.806 0.828 - - 0 - 0.00%
2024-01-11 0 1.100 1.080 1.130 - - 0 0 - 0.806 0.792 0.828 - - 0 - 0.00%
2024-01-10 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.806 0.806 0.821 0.806 0.806 68,213 0.8063 0.00%
2024-01-09 0 1.100 1.100 1.130 1.100 1.160 190,000 214,740 1.1302 0.806 0.806 0.828 0.806 0.850 259,211 0.8284 -2.65%
2024-01-08 0 1.130 1.070 1.130 1.100 1.150 270,000 302,700 1.1211 0.828 0.784 0.828 0.806 0.843 368,353 0.8218 2.73%
2024-01-05 0 1.100 1.100 1.110 1.070 1.100 38,000 41,320 1.0874 0.806 0.806 0.814 0.784 0.806 51,842 0.7970 -0.90%
2024-01-04 0 1.110 1.080 1.120 1.100 1.110 176,000 193,620 1.1001 0.814 0.792 0.821 0.806 0.814 240,111 0.8064 1.83%
2024-01-03 0 1.090 1.080 1.100 1.060 1.110 444,000 486,280 1.0952 0.799 0.792 0.806 0.777 0.814 605,735 0.8028 2.83%
2024-01-02 0 1.060 1.060 1.080 1.050 1.070 282,000 297,580 1.0552 0.777 0.777 0.792 0.770 0.784 384,724 0.7735 1.92%
2023-12-29 0 1.040 1.040 1.050 1.030 1.040 34,000 35,340 1.0394 0.762 0.762 0.770 0.755 0.762 46,385 0.7619 0.00%
2023-12-28 0 1.040 1.030 1.060 1.030 1.050 86,000 89,820 1.0444 0.762 0.755 0.777 0.755 0.770 117,327 0.7656 -0.95%
2023-12-27 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.770 0.755 0.770 0.755 0.770 10,914 0.7660 0.00%
2023-12-22 0 1.050 1.040 1.050 1.020 1.060 216,000 225,540 1.0442 0.770 0.762 0.770 0.748 0.777 294,682 0.7654 1.94%
2023-12-21 0 1.030 1.030 1.060 1.030 1.040 12,000 12,460 1.0383 0.755 0.755 0.777 0.755 0.762 16,371 0.7611 -0.96%
2023-12-20 0 1.040 1.030 1.040 1.020 1.040 84,000 86,600 1.0310 0.762 0.755 0.762 0.748 0.762 114,599 0.7557 0.00%
2023-12-19 0 1.040 1.030 1.040 - - 0 0 - 0.762 0.755 0.762 - - 0 - 0.00%
2023-12-18 0 1.040 1.030 1.040 1.020 1.050 252,000 258,440 1.0256 0.762 0.755 0.762 0.748 0.770 343,796 0.7517 0.00%
2023-12-15 0 1.040 1.040 1.050 1.000 1.040 476,000 487,340 1.0238 0.762 0.762 0.770 0.733 0.762 649,392 0.7505 0.97%
2023-12-14 0 1.030 1.030 1.040 1.030 1.040 14,000 14,540 1.0386 0.755 0.755 0.762 0.755 0.762 19,100 0.7613 0.00%
2023-12-13 0 1.030 1.030 1.050 - - 0 0 - 0.755 0.755 0.770 - - 0 - 0.00%
2023-12-12 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.755 0.748 0.762 0.755 0.755 27,285 0.7550 0.00%
2023-12-11 0 1.030 1.030 1.040 1.020 1.040 166,000 170,660 1.0281 0.755 0.755 0.762 0.748 0.762 226,469 0.7536 -0.96%
2023-12-08 0 1.040 1.030 1.050 1.030 1.050 44,000 45,720 1.0391 0.762 0.755 0.770 0.755 0.770 60,028 0.7616 0.00%
2023-12-07 0 1.040 1.030 1.050 1.030 1.040 48,000 49,680 1.0350 0.762 0.755 0.770 0.755 0.762 65,485 0.7586 -0.95%
2023-12-06 0 1.050 1.040 1.060 1.030 1.050 142,000 147,680 1.0400 0.770 0.762 0.777 0.755 0.770 193,726 0.7623 0.96%
2023-12-05 0 1.040 1.040 1.050 1.030 1.060 260,000 269,260 1.0356 0.762 0.762 0.770 0.755 0.777 354,710 0.7591 0.00%
2023-12-04 0 1.040 1.040 1.060 1.030 1.070 162,000 170,680 1.0536 0.762 0.762 0.777 0.755 0.784 221,012 0.7723 -3.70%
2023-12-01 0 1.080 1.070 1.080 - - 0 0 - 0.792 0.784 0.792 - - 0 - 0.00%
2023-11-30 0 1.080 1.070 1.080 1.080 1.080 40,000 43,200 1.0800 0.792 0.784 0.792 0.792 0.792 54,571 0.7916 0.00%
2023-11-29 0 1.080 1.070 1.090 1.080 1.090 66,000 71,300 1.0803 0.792 0.784 0.799 0.792 0.799 90,042 0.7919 -1.82%
2023-11-28 0 1.100 1.080 1.100 1.070 1.100 58,131 63,016 1.0840 0.806 0.792 0.806 0.784 0.806 79,306 0.7946 0.92%
2023-11-27 0 1.090 1.090 1.110 1.080 1.090 6,000 6,520 1.0867 0.799 0.799 0.814 0.792 0.799 8,186 0.7965 0.00%
2023-11-24 0 1.090 1.090 1.110 1.090 1.100 346,000 380,540 1.0998 0.799 0.799 0.814 0.799 0.806 472,037 0.8062 0.00%
2023-11-23 0 1.090 1.080 1.100 1.070 1.110 136,000 149,520 1.0994 0.799 0.792 0.806 0.784 0.814 185,541 0.8059 0.00%
2023-11-22 0 1.090 1.090 1.110 1.060 1.090 100,000 106,580 1.0658 0.799 0.799 0.814 0.777 0.799 136,427 0.7812 0.00%
2023-11-21 0 1.090 1.070 1.090 1.070 1.090 48,000 52,040 1.0842 0.799 0.784 0.799 0.784 0.799 65,485 0.7947 0.00%
2023-11-20 0 1.090 1.080 1.090 1.080 1.110 102,000 112,760 1.1055 0.799 0.792 0.799 0.792 0.814 139,155 0.8103 0.00%
2023-11-17 0 1.090 1.070 1.100 - - 0 0 - 0.799 0.784 0.806 - - 0 - 0.00%
2023-11-16 0 1.090 1.080 1.090 - - 0 0 - 0.799 0.792 0.799 - - 0 - 0.00%
2023-11-15 0 1.090 1.080 1.090 1.080 1.090 362,000 393,560 1.0872 0.799 0.792 0.799 0.792 0.799 493,865 0.7969 0.93%
2023-11-14 0 1.080 1.070 1.080 1.070 1.090 84,000 91,120 1.0848 0.792 0.784 0.792 0.784 0.799 114,599 0.7951 0.00%
2023-11-13 0 1.080 1.080 1.090 1.060 1.090 154,000 166,620 1.0819 0.792 0.792 0.799 0.777 0.799 210,097 0.7931 0.00%
2023-11-10 0 1.080 1.070 1.080 1.070 1.080 14,000 15,020 1.0729 0.792 0.784 0.792 0.784 0.792 19,100 0.7864 0.93%
2023-11-09 0 1.070 1.070 1.090 1.070 1.090 32,000 34,840 1.0888 0.784 0.784 0.799 0.784 0.799 43,657 0.7980 -0.93%
2023-11-08 0 1.080 1.080 1.100 1.060 1.100 224,000 242,100 1.0808 0.792 0.792 0.806 0.777 0.806 305,596 0.7922 0.93%
2023-11-07 0 1.070 1.070 1.090 1.070 1.070 52,000 55,640 1.0700 0.784 0.784 0.799 0.784 0.784 70,942 0.7843 -0.93%
2023-11-06 0 1.080 1.080 1.100 1.060 1.080 104,000 111,280 1.0700 0.792 0.792 0.806 0.777 0.792 141,884 0.7843 0.00%
2023-11-03 0 1.080 1.060 1.080 1.080 1.080 16,000 17,280 1.0800 0.792 0.777 0.792 0.792 0.792 21,828 0.7916 0.00%
2023-11-02 0 1.080 1.060 1.100 - - 0 0 - 0.792 0.777 0.806 - - 0 - 0.00%
2023-11-01 0 1.080 1.080 1.100 1.060 1.090 24,000 25,880 1.0783 0.792 0.792 0.806 0.777 0.799 32,742 0.7904 0.00%
2023-10-31 0 1.080 1.050 1.080 1.050 1.080 52,000 55,140 1.0604 0.792 0.770 0.792 0.770 0.792 70,942 0.7773 0.93%
2023-10-30 0 1.070 1.070 1.090 1.050 1.100 50,000 52,980 1.0596 0.784 0.784 0.799 0.770 0.806 68,213 0.7767 -1.83%
2023-10-27 0 1.090 1.060 1.090 1.060 1.090 52,000 56,000 1.0769 0.799 0.777 0.799 0.777 0.799 70,942 0.7894 2.83%
2023-10-26 0 1.060 1.060 1.080 1.060 1.060 134,000 142,040 1.0600 0.777 0.777 0.792 0.777 0.777 182,812 0.7770 -0.93%
2023-10-25 0 1.070 1.070 1.080 1.060 1.070 44,000 47,000 1.0682 0.784 0.784 0.792 0.777 0.784 60,028 0.7830 0.00%
2023-10-24 0 1.070 1.070 1.100 1.060 1.060 2,000 2,120 1.0600 0.784 0.784 0.806 0.777 0.777 2,729 0.7770 0.94%
2023-10-20 0 1.060 1.060 1.080 1.060 1.070 4,000 4,260 1.0650 0.777 0.777 0.792 0.777 0.784 5,457 0.7806 -0.93%
2023-10-19 0 1.070 1.070 1.100 - - 0 0 - 0.784 0.784 0.806 - - 0 - 0.00%
2023-10-18 0 1.070 1.060 1.100 1.070 1.120 14,000 15,080 1.0771 0.784 0.777 0.806 0.784 0.821 19,100 0.7895 0.00%
2023-10-17 0 1.070 1.070 1.110 1.070 1.070 32,000 34,440 1.0763 0.784 0.784 0.814 0.784 0.784 43,657 0.7889 0.00%
2023-10-16 0 1.070 1.070 1.090 1.070 1.080 30,000 32,120 1.0707 0.784 0.784 0.799 0.784 0.792 40,928 0.7848 0.00%
2023-10-13 0 1.070 1.070 1.100 1.070 1.090 12,000 12,900 1.0750 0.784 0.784 0.806 0.784 0.799 16,371 0.7880 -2.73%
2023-10-12 0 1.100 1.070 1.100 1.070 1.110 6,000 6,560 1.0933 0.806 0.784 0.806 0.784 0.814 8,186 0.8014 0.92%
2023-10-11 0 1.090 1.070 1.090 1.070 1.090 34,000 36,940 1.0865 0.799 0.784 0.799 0.784 0.799 46,385 0.7964 0.00%
2023-10-10 0 1.090 1.070 1.090 - - 0 0 - 0.799 0.784 0.799 - - 0 - 0.00%
2023-10-09 0 1.090 1.070 1.100 1.070 1.100 32,000 34,940 1.0919 0.799 0.784 0.806 0.784 0.806 43,657 0.8003 -0.91%
2023-10-06 0 1.100 1.080 1.110 - - 0 0 - 0.806 0.792 0.814 - - 0 - 0.00%
2023-10-05 0 1.100 1.070 1.100 1.060 1.110 6,000 6,460 1.0767 0.806 0.784 0.806 0.777 0.814 8,186 0.7892 -0.90%
2023-10-04 0 1.110 1.080 1.110 1.080 1.130 8,000 8,880 1.1100 0.814 0.792 0.814 0.792 0.828 10,914 0.8136 2.78%
2023-10-03 0 1.080 1.080 1.100 1.050 1.080 80,000 84,980 1.0623 0.792 0.792 0.806 0.770 0.792 109,142 0.7786 0.00%
2023-09-29 0 1.080 1.080 1.090 1.070 1.090 46,000 49,640 1.0791 0.792 0.792 0.799 0.784 0.799 62,756 0.7910 0.93%
2023-09-28 0 1.070 1.070 1.100 1.050 1.070 20,000 21,280 1.0640 0.784 0.784 0.806 0.770 0.784 27,285 0.7799 0.00%
2023-09-27 0 1.070 1.060 1.070 1.060 1.070 46,000 49,160 1.0687 0.784 0.777 0.784 0.777 0.784 62,756 0.7833 0.94%
2023-09-26 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 0.777 0.777 0.792 0.777 0.777 5,457 0.7770 0.00%
2023-09-25 0 1.060 1.050 1.060 1.060 1.070 72,000 76,820 1.0669 0.777 0.770 0.777 0.777 0.784 98,227 0.7821 -0.93%
2023-09-22 0 1.070 1.060 1.070 1.050 1.100 350,000 371,840 1.0624 0.784 0.777 0.784 0.770 0.806 477,494 0.7787 -1.83%
2023-09-21 0 1.090 1.070 1.100 1.070 1.110 76,000 83,320 1.0963 0.799 0.784 0.806 0.784 0.814 103,684 0.8036 -2.68%
2023-09-20 0 1.160 1.140 1.160 1.140 1.160 24,000 27,400 1.1417 0.821 0.807 0.821 0.807 0.821 33,912 0.8080 0.87%
2023-09-19 0 1.150 1.130 1.150 1.120 1.150 10,000 11,400 1.1400 0.814 0.800 0.814 0.793 0.814 14,130 0.8068 -0.86%
2023-09-18 0 1.160 1.130 1.170 1.120 1.170 588,000 669,160 1.1380 0.821 0.800 0.828 0.793 0.828 830,840 0.8054 0.87%
2023-09-15 0 1.150 1.150 1.170 1.130 1.170 72,000 82,840 1.1506 0.814 0.814 0.828 0.800 0.828 101,735 0.8143 0.00%
2023-09-14 0 1.150 1.130 1.150 1.140 1.160 18,000 20,600 1.1444 0.814 0.800 0.814 0.807 0.821 25,434 0.8099 -1.71%
2023-09-13 0 1.170 1.140 1.170 1.130 1.170 70,000 80,860 1.1551 0.828 0.807 0.828 0.800 0.828 98,910 0.8175 0.00%
2023-09-12 0 1.170 1.130 1.170 1.120 1.170 158,000 182,580 1.1556 0.828 0.800 0.828 0.793 0.828 223,253 0.8178 2.63%
2023-09-11 0 1.140 1.140 1.150 1.140 1.170 96,000 110,220 1.1481 0.807 0.807 0.814 0.807 0.828 135,647 0.8125 -2.56%
2023-09-07 0 1.170 1.130 1.170 1.140 1.170 138,000 160,060 1.1599 0.828 0.800 0.828 0.807 0.828 194,993 0.8208 0.86%
2023-09-06 0 1.160 1.140 1.170 1.140 1.170 506,000 585,000 1.1561 0.821 0.807 0.828 0.807 0.828 714,974 0.8182 0.87%
2023-09-05 0 1.150 1.130 1.150 1.120 1.150 158,000 180,420 1.1419 0.814 0.800 0.814 0.793 0.814 223,253 0.8081 1.77%
2023-09-04 0 1.130 1.110 1.130 1.110 1.130 498,000 557,980 1.1204 0.800 0.786 0.800 0.786 0.800 703,671 0.7930 1.80%
2023-08-31 0 1.110 1.100 1.110 1.100 1.120 130,000 144,100 1.1085 0.786 0.778 0.786 0.778 0.793 183,689 0.7845 0.00%
2023-08-30 0 1.110 1.100 1.110 1.100 1.110 12,000 13,220 1.1017 0.786 0.778 0.786 0.778 0.786 16,956 0.7797 0.00%
2023-08-29 0 1.110 1.110 1.120 1.110 1.120 92,000 102,140 1.1102 0.786 0.786 0.793 0.786 0.793 129,995 0.7857 0.00%
2023-08-28 0 1.110 1.110 1.120 1.100 1.120 214,000 237,420 1.1094 0.786 0.786 0.793 0.778 0.793 302,381 0.7852 0.00%
2023-08-25 0 1.110 1.110 1.120 1.090 1.110 578,000 637,220 1.1025 0.786 0.786 0.793 0.771 0.786 816,710 0.7802 0.91%
2023-08-24 0 1.100 1.090 1.110 1.080 1.100 264,000 288,880 1.0942 0.778 0.771 0.786 0.764 0.778 373,030 0.7744 0.00%
2023-08-23 0 1.100 1.080 1.100 1.080 1.100 254,000 276,260 1.0876 0.778 0.764 0.778 0.764 0.778 358,900 0.7697 0.00%
2023-08-22 0 1.100 1.090 1.100 1.090 1.100 114,000 125,280 1.0989 0.778 0.771 0.778 0.771 0.778 161,081 0.7777 0.00%
2023-08-21 0 1.100 1.080 1.100 1.080 1.100 128,000 140,000 1.0938 0.778 0.764 0.778 0.764 0.778 180,863 0.7741 0.92%
2023-08-18 0 1.090 1.090 1.100 1.070 1.100 190,000 205,480 1.0815 0.771 0.771 0.778 0.757 0.778 268,469 0.7654 0.00%
2023-08-17 0 1.090 1.080 1.100 1.080 1.100 120,000 130,660 1.0888 0.771 0.764 0.778 0.764 0.778 169,559 0.7706 0.00%
2023-08-16 0 1.090 1.090 1.100 1.080 1.110 86,000 94,520 1.0991 0.771 0.771 0.778 0.764 0.786 121,517 0.7778 -0.91%
2023-08-15 0 1.100 1.080 1.100 1.070 1.110 196,000 214,040 1.0920 0.778 0.764 0.778 0.757 0.786 276,947 0.7729 -0.90%
2023-08-14 0 1.110 1.110 1.120 1.110 1.120 156,000 173,180 1.1101 0.786 0.786 0.793 0.786 0.793 220,427 0.7857 0.00%
2023-08-11 0 1.110 1.100 1.120 1.100 1.120 284,000 315,640 1.1114 0.786 0.778 0.793 0.778 0.793 401,290 0.7866 0.91%
2023-08-10 0 1.100 1.100 1.110 1.100 1.110 264,000 291,060 1.1025 0.778 0.778 0.786 0.778 0.786 373,030 0.7803 0.00%
2023-08-09 0 1.100 1.090 1.110 1.100 1.100 158,000 173,800 1.1000 0.778 0.771 0.786 0.778 0.778 223,253 0.7785 0.00%
2023-08-08 0 1.100 1.090 1.100 1.090 1.110 386,000 424,180 1.0989 0.778 0.771 0.778 0.771 0.786 545,415 0.7777 0.92%
2023-08-07 0 1.090 1.090 1.100 1.080 1.100 64,000 69,380 1.0841 0.771 0.771 0.778 0.764 0.778 90,432 0.7672 0.00%
2023-08-04 0 1.090 1.080 1.100 1.080 1.100 468,000 509,720 1.0891 0.771 0.764 0.778 0.764 0.778 661,281 0.7708 0.00%
2023-08-03 0 1.090 1.080 1.090 1.060 1.090 1,918,000 2,074,340 1.0815 0.771 0.764 0.771 0.750 0.771 2,710,121 0.7654 3.81%
2023-08-02 0 1.050 1.040 1.050 1.040 1.050 388,000 407,240 1.0496 0.743 0.736 0.743 0.736 0.743 548,241 0.7428 0.00%
2023-08-01 0 1.050 1.040 1.050 1.040 1.050 70,000 73,280 1.0469 0.743 0.736 0.743 0.736 0.743 98,910 0.7409 0.96%
2023-07-31 0 1.040 1.040 1.050 1.030 1.050 302,000 315,020 1.0431 0.736 0.736 0.743 0.729 0.743 426,724 0.7382 0.00%
2023-07-28 0 1.040 1.030 1.040 1.010 1.050 154,000 158,860 1.0316 0.736 0.729 0.736 0.715 0.743 217,601 0.7301 -0.95%
2023-07-27 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.743 0.729 0.743 0.743 0.743 2,826 0.7431 0.00%
2023-07-26 0 1.050 1.020 1.050 1.020 1.050 12,000 12,360 1.0300 0.743 0.722 0.743 0.722 0.743 16,956 0.7289 1.94%
2023-07-25 0 1.030 1.020 1.030 1.030 1.040 166,000 172,020 1.0363 0.729 0.722 0.729 0.729 0.736 234,557 0.7334 0.00%
2023-07-24 0 1.030 1.030 1.050 1.020 1.050 314,000 325,580 1.0369 0.729 0.729 0.743 0.722 0.743 443,680 0.7338 0.00%
2023-07-21 0 1.030 1.020 1.040 1.020 1.030 106,000 109,140 1.0296 0.729 0.722 0.736 0.722 0.729 149,777 0.7287 1.98%
2023-07-20 0 1.010 1.010 1.020 1.000 1.000 32,000 32,000 1.0000 0.715 0.715 0.722 0.708 0.708 45,216 0.7077 0.00%
2023-07-19 0 1.010 1.000 1.010 0.990 1.010 318,000 318,520 1.0016 0.715 0.708 0.715 0.701 0.715 449,332 0.7089 -0.98%
2023-07-18 0 1.020 1.010 1.030 1.020 1.020 10,000 10,200 1.0200 0.722 0.715 0.729 0.722 0.722 14,130 0.7219 0.99%
2023-07-14 0 1.010 1.010 1.020 1.010 1.040 118,000 122,040 1.0342 0.715 0.715 0.722 0.715 0.736 166,733 0.7319 0.00%
2023-07-13 0 1.010 1.010 1.030 1.010 1.030 22,000 22,340 1.0155 0.715 0.715 0.729 0.715 0.729 31,086 0.7187 -1.94%
2023-07-12 0 1.030 1.020 1.030 1.010 1.030 144,000 147,060 1.0213 0.729 0.722 0.729 0.715 0.729 203,471 0.7228 1.98%
2023-07-11 0 1.010 1.010 1.020 - - 0 0 - 0.715 0.715 0.722 - - 0 - 0.00%
2023-07-10 0 1.010 1.010 1.020 - - 0 0 - 0.715 0.715 0.722 - - 0 - 0.00%
2023-07-07 0 1.010 1.010 1.020 1.010 1.020 80,000 80,820 1.0103 0.715 0.715 0.722 0.715 0.722 113,039 0.7150 1.00%
2023-07-06 0 1.000 1.000 1.020 1.000 1.020 116,000 116,340 1.0029 0.708 0.708 0.722 0.708 0.722 163,907 0.7098 -0.99%
2023-07-05 0 1.010 1.000 1.020 1.010 1.030 104,000 105,280 1.0123 0.715 0.708 0.722 0.715 0.729 146,951 0.7164 -0.98%
2023-07-04 0 1.020 1.020 1.030 - - 0 0 - 0.722 0.722 0.729 - - 0 - 0.00%
2023-07-03 0 1.020 1.000 1.030 - - 0 0 - 0.722 0.708 0.729 - - 0 - 0.00%
2023-06-30 0 1.020 1.020 1.030 1.010 1.020 106,000 107,480 1.0140 0.722 0.722 0.729 0.715 0.722 149,777 0.7176 -1.92%
2023-06-29 0 1.040 1.030 1.050 - - 0 0 - 0.736 0.729 0.743 - - 0 - 0.00%
2023-06-28 0 1.040 1.030 1.040 1.010 1.040 128,000 131,940 1.0308 0.736 0.729 0.736 0.715 0.736 180,863 0.7295 0.00%
2023-06-27 0 1.040 1.010 1.040 1.010 1.040 312,000 323,940 1.0383 0.736 0.715 0.736 0.715 0.736 440,854 0.7348 1.96%
2023-06-26 0 1.020 1.000 1.020 1.000 1.020 42,000 42,480 1.0114 0.722 0.708 0.722 0.708 0.722 59,346 0.7158 0.00%
2023-06-23 0 1.020 1.010 1.020 - - 0 0 - 0.722 0.715 0.722 - - 0 - 0.00%
2023-06-21 0 1.020 1.020 1.040 1.010 1.020 42,000 42,820 1.0195 0.722 0.722 0.736 0.715 0.722 59,346 0.7215 -1.92%
2023-06-20 0 1.040 1.020 1.040 1.040 1.040 30,000 31,160 1.0387 0.736 0.722 0.736 0.736 0.736 42,390 0.7351 1.96%
2023-06-19 0 1.020 1.010 1.050 1.020 1.030 212,000 217,040 1.0238 0.722 0.715 0.743 0.722 0.729 299,555 0.7245 -0.97%
2023-06-16 0 1.030 1.010 1.030 1.010 1.030 100,000 102,960 1.0296 0.729 0.715 0.729 0.715 0.729 141,299 0.7287 1.98%
2023-06-15 0 1.010 1.010 1.030 1.010 1.030 68,000 69,180 1.0174 0.715 0.715 0.729 0.715 0.729 96,084 0.7200 -0.98%
2023-06-14 0 1.020 1.010 1.030 - - 0 0 - 0.722 0.715 0.729 - - 0 - 0.00%
2023-06-13 0 1.020 1.010 1.020 1.010 1.020 142,000 143,920 1.0135 0.722 0.715 0.722 0.715 0.722 200,645 0.7173 0.99%
2023-06-12 0 1.010 1.010 1.030 1.010 1.020 34,000 34,660 1.0194 0.715 0.715 0.729 0.715 0.722 48,042 0.7215 -0.98%
2023-06-09 0 1.020 1.010 1.030 1.000 1.020 52,000 52,980 1.0188 0.722 0.715 0.729 0.708 0.722 73,476 0.7211 0.00%
2023-06-08 0 1.020 1.000 1.020 1.000 1.020 92,000 93,760 1.0191 0.722 0.708 0.722 0.708 0.722 129,995 0.7213 -0.97%
2023-06-07 0 1.030 1.020 1.030 - - 0 0 - 0.729 0.722 0.729 - - 0 - 0.00%
2023-06-06 0 1.030 1.020 1.030 1.000 1.030 38,000 38,480 1.0126 0.729 0.722 0.729 0.708 0.729 53,694 0.7167 0.98%
2023-06-05 0 1.020 1.000 1.020 1.010 1.020 60,000 60,760 1.0127 0.722 0.708 0.722 0.715 0.722 84,780 0.7167 0.99%
2023-06-02 0 1.010 1.010 1.020 1.010 1.010 22,000 22,220 1.0100 0.715 0.715 0.722 0.715 0.715 31,086 0.7148 0.00%
2023-06-01 0 1.010 1.000 1.010 0.990 1.010 28,000 28,060 1.0021 0.715 0.708 0.715 0.701 0.715 39,564 0.7092 2.02%
2023-05-31 0 0.990 0.990 1.000 0.990 1.020 306,339 306,242 0.9997 0.701 0.701 0.708 0.701 0.722 432,855 0.7075 -2.94%
2023-05-30 0 1.020 1.000 1.020 1.010 1.030 366,000 372,380 1.0174 0.722 0.708 0.722 0.715 0.729 517,155 0.7201 -2.86%
2023-05-29 0 1.140 1.120 1.140 1.140 1.140 114,000 129,960 1.1400 0.743 0.730 0.743 0.743 0.743 174,888 0.7431 1.79%
2023-05-25 0 1.120 1.100 1.130 1.100 1.130 158,000 176,640 1.1180 0.730 0.717 0.737 0.717 0.737 242,389 0.7287 -0.88%
2023-05-24 0 1.130 1.130 1.140 1.130 1.150 16,000 18,240 1.1400 0.737 0.737 0.743 0.737 0.750 24,546 0.7431 -0.88%
2023-05-23 0 1.140 1.130 1.140 1.130 1.140 76,000 86,220 1.1345 0.743 0.737 0.743 0.737 0.743 116,592 0.7395 0.00%
2023-05-22 0 1.140 1.130 1.150 1.120 1.150 38,000 43,300 1.1395 0.743 0.737 0.750 0.730 0.750 58,296 0.7428 0.88%
2023-05-19 0 1.130 1.130 1.150 1.120 1.130 60,000 67,780 1.1297 0.737 0.737 0.750 0.730 0.737 92,046 0.7364 0.00%
2023-05-18 0 1.130 1.130 1.140 1.120 1.140 206,000 233,240 1.1322 0.737 0.737 0.743 0.730 0.743 316,026 0.7380 0.89%
2023-05-17 0 1.120 1.120 1.140 1.120 1.140 92,000 103,680 1.1270 0.730 0.730 0.743 0.730 0.743 141,138 0.7346 -1.75%
2023-05-16 0 1.140 1.130 1.140 1.130 1.150 36,000 40,760 1.1322 0.743 0.737 0.743 0.737 0.750 55,228 0.7380 1.79%
2023-05-15 0 1.120 1.120 1.160 1.120 1.160 84,000 96,200 1.1452 0.730 0.730 0.756 0.730 0.756 128,865 0.7465 -0.88%
2023-05-12 0 1.130 1.120 1.150 - - 0 0 - 0.737 0.730 0.750 - - 0 - 0.00%
2023-05-11 0 1.130 1.130 1.140 1.120 1.130 54,000 60,500 1.1204 0.737 0.737 0.743 0.730 0.737 82,842 0.7303 0.00%
2023-05-10 0 1.130 1.120 1.140 1.090 1.130 184,000 204,240 1.1100 0.737 0.730 0.743 0.711 0.737 282,276 0.7235 0.00%
2023-05-09 0 1.130 1.130 1.150 1.130 1.160 138,000 158,860 1.1512 0.737 0.737 0.750 0.737 0.756 211,707 0.7504 -0.88%
2023-05-08 0 1.140 1.130 1.140 1.130 1.140 80,000 91,180 1.1398 0.743 0.737 0.743 0.737 0.743 122,729 0.7429 0.00%
2023-05-05 0 1.140 1.130 1.140 1.120 1.150 22,000 25,140 1.1427 0.743 0.737 0.743 0.730 0.750 33,750 0.7449 0.88%
2023-05-04 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.737 0.737 0.743 0.737 0.737 6,136 0.7366 0.00%
2023-05-03 0 1.130 1.120 1.140 1.120 1.140 208,000 234,680 1.1283 0.737 0.730 0.743 0.730 0.743 319,094 0.7355 0.00%
2023-05-02 0 1.130 1.130 1.150 1.130 1.150 268,000 304,660 1.1368 0.737 0.737 0.750 0.737 0.750 411,141 0.7410 0.00%
2023-04-28 0 1.130 1.130 1.140 1.130 1.130 72,000 81,360 1.1300 0.737 0.737 0.743 0.737 0.737 110,456 0.7366 0.89%
2023-04-27 0 1.120 1.120 1.140 1.120 1.130 60,000 67,700 1.1283 0.730 0.730 0.743 0.730 0.737 92,046 0.7355 -0.88%
2023-04-26 0 1.130 1.130 1.150 1.130 1.130 12,000 13,560 1.1300 0.737 0.737 0.750 0.737 0.737 18,409 0.7366 0.00%
2023-04-25 0 1.130 1.120 1.150 1.120 1.150 164,000 186,440 1.1368 0.737 0.730 0.750 0.730 0.750 251,593 0.7410 -0.88%
2023-04-24 0 1.140 1.140 1.170 1.140 1.150 156,000 179,460 1.1504 0.743 0.743 0.763 0.743 0.750 239,321 0.7499 0.00%
2023-04-21 0 1.140 1.130 1.160 1.100 1.140 210,000 235,520 1.1215 0.743 0.737 0.756 0.717 0.743 322,162 0.7311 -1.72%
2023-04-20 0 1.160 1.160 1.180 1.150 1.160 186,000 215,740 1.1599 0.756 0.756 0.769 0.750 0.756 285,344 0.7561 0.87%
2023-04-19 0 1.150 1.150 1.160 1.150 1.160 8,000 9,260 1.1575 0.750 0.750 0.756 0.750 0.756 12,273 0.7545 -0.86%
2023-04-18 0 1.160 1.160 1.170 1.150 1.160 310,000 358,940 1.1579 0.756 0.756 0.763 0.750 0.756 475,573 0.7548 0.87%
2023-04-17 0 1.150 1.140 1.150 1.140 1.150 366,000 420,700 1.1495 0.750 0.743 0.750 0.743 0.750 561,483 0.7493 0.88%
2023-04-14 0 1.140 1.130 1.150 1.130 1.150 158,000 179,840 1.1382 0.743 0.737 0.750 0.737 0.750 242,389 0.7419 0.00%
2023-04-13 0 1.140 1.120 1.140 1.100 1.140 224,000 253,160 1.1302 0.743 0.730 0.743 0.717 0.743 343,640 0.7367 3.64%
2023-04-12 0 1.100 1.100 1.120 - - 0 0 - 0.717 0.717 0.730 - - 0 - 0.00%
2023-04-11 0 1.100 1.100 1.110 1.100 1.110 112,000 124,220 1.1091 0.717 0.717 0.724 0.717 0.724 171,820 0.7230 0.00%
2023-04-06 0 1.100 1.100 1.120 1.090 1.120 170,000 188,400 1.1082 0.717 0.717 0.730 0.711 0.730 260,798 0.7224 0.00%
2023-04-04 0 1.100 1.100 1.110 1.100 1.110 156,000 171,900 1.1019 0.717 0.717 0.724 0.717 0.724 239,321 0.7183 0.00%
2023-04-03 0 1.100 1.100 1.110 1.100 1.110 170,000 188,020 1.1060 0.717 0.717 0.724 0.717 0.724 260,798 0.7209 0.00%
2023-03-31 0 1.100 1.090 1.100 1.080 1.110 122,000 134,200 1.1000 0.717 0.711 0.717 0.704 0.724 187,161 0.7170 1.85%
2023-03-30 0 1.080 1.080 1.110 1.080 1.110 340,000 370,800 1.0906 0.704 0.704 0.724 0.704 0.724 521,596 0.7109 -1.82%
2023-03-29 0 1.100 1.090 1.100 1.090 1.100 58,000 63,380 1.0928 0.717 0.711 0.717 0.711 0.717 88,978 0.7123 0.92%
2023-03-28 0 1.090 1.090 1.110 1.090 1.110 142,000 155,880 1.0977 0.711 0.711 0.724 0.711 0.724 217,843 0.7156 0.00%
2023-03-27 0 1.090 1.080 1.100 1.090 1.100 86,000 94,080 1.0940 0.711 0.704 0.717 0.711 0.717 131,933 0.7131 -0.91%
2023-03-24 0 1.100 1.090 1.100 1.080 1.110 142,000 155,420 1.0945 0.717 0.711 0.717 0.704 0.724 217,843 0.7134 0.00%
2023-03-23 0 1.100 1.090 1.110 1.070 1.100 1,068,000 1,163,900 1.0898 0.717 0.711 0.724 0.697 0.717 1,638,426 0.7104 5.77%
2023-03-22 0 1.040 1.040 1.050 1.040 1.050 98,000 102,320 1.0441 0.678 0.678 0.684 0.678 0.684 150,342 0.6806 0.97%
2023-03-21 0 1.030 1.030 1.040 1.030 1.040 10,000 10,380 1.0380 0.671 0.671 0.678 0.671 0.678 15,341 0.6766 -1.90%
2023-03-20 0 1.050 1.030 1.050 1.050 1.050 28,000 29,400 1.0500 0.684 0.671 0.684 0.684 0.684 42,955 0.6844 0.00%
2023-03-17 0 1.050 1.030 1.050 1.040 1.050 14,000 14,600 1.0429 0.684 0.671 0.684 0.678 0.684 21,477 0.6798 0.96%
2023-03-16 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.678 0.678 0.684 0.678 0.678 30,682 0.6779 0.00%
2023-03-15 0 1.040 1.040 1.050 1.030 1.030 32,000 32,960 1.0300 0.678 0.678 0.684 0.671 0.671 49,091 0.6714 -0.95%
2023-03-14 0 1.050 1.050 1.060 1.040 1.040 38,000 39,360 1.0358 0.684 0.684 0.691 0.678 0.678 58,296 0.6752 0.96%
2023-03-13 0 1.040 1.040 1.060 1.040 1.040 52,000 54,080 1.0400 0.678 0.678 0.691 0.678 0.678 79,774 0.6779 0.00%
2023-03-10 0 1.040 1.040 1.050 1.040 1.050 32,000 33,580 1.0494 0.678 0.678 0.684 0.678 0.684 49,091 0.6840 -0.95%
2023-03-09 0 1.050 1.050 1.060 1.050 1.060 44,000 46,260 1.0514 0.684 0.684 0.691 0.684 0.691 67,501 0.6853 -1.87%
2023-03-08 0 1.070 1.050 1.070 - - 0 0 - 0.697 0.684 0.697 - - 0 - 0.00%
2023-03-07 0 1.070 1.070 1.080 1.070 1.070 218,000 233,260 1.0700 0.697 0.697 0.704 0.697 0.697 334,435 0.6975 0.00%
2023-03-06 0 1.070 1.060 1.070 1.060 1.070 170,000 180,600 1.0624 0.697 0.691 0.697 0.691 0.697 260,798 0.6925 0.94%
2023-03-03 0 1.060 1.030 1.060 1.030 1.060 230,000 239,900 1.0430 0.691 0.671 0.691 0.671 0.691 352,845 0.6799 1.92%
2023-03-02 0 1.040 1.040 1.050 1.040 1.050 12,000 12,580 1.0483 0.678 0.678 0.684 0.678 0.684 18,409 0.6834 -0.95%
2023-03-01 0 1.050 1.030 1.050 1.040 1.060 124,000 130,040 1.0487 0.684 0.671 0.684 0.678 0.691 190,229 0.6836 -0.94%
2023-02-28 0 1.060 1.030 1.060 1.060 1.060 90,000 95,400 1.0600 0.691 0.671 0.691 0.691 0.691 138,070 0.6910 2.91%
2023-02-27 0 1.030 1.030 1.060 1.030 1.060 100,000 105,240 1.0524 0.671 0.671 0.691 0.671 0.691 153,411 0.6860 0.00%
2023-02-24 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.671 0.671 0.678 0.671 0.671 61,364 0.6714 0.00%
2023-02-23 0 1.030 1.030 1.040 1.030 1.030 64,000 65,920 1.0300 0.671 0.671 0.678 0.671 0.671 98,183 0.6714 0.00%
2023-02-22 0 1.030 1.030 1.050 1.030 1.050 42,000 43,760 1.0419 0.671 0.671 0.684 0.671 0.684 64,432 0.6792 -2.83%
2023-02-21 0 1.060 1.030 1.060 1.030 1.060 128,000 131,900 1.0305 0.691 0.671 0.691 0.671 0.691 196,366 0.6717 1.92%
2023-02-20 0 1.040 1.040 1.060 1.040 1.060 96,000 100,300 1.0448 0.678 0.678 0.691 0.678 0.691 147,274 0.6810 0.00%
2023-02-17 0 1.040 1.040 1.050 1.020 1.040 154,000 158,600 1.0299 0.678 0.678 0.684 0.665 0.678 236,252 0.6713 0.00%
2023-02-16 0 1.040 1.040 1.050 1.040 1.050 46,000 48,140 1.0465 0.678 0.678 0.684 0.678 0.684 70,569 0.6822 0.97%
2023-02-15 0 1.030 1.030 1.070 1.030 1.060 294,000 304,760 1.0366 0.671 0.671 0.697 0.671 0.691 451,027 0.6757 -2.83%
2023-02-14 0 1.060 1.040 1.060 1.030 1.060 344,000 357,140 1.0382 0.691 0.678 0.691 0.671 0.691 527,733 0.6767 0.95%
2023-02-13 0 1.050 1.050 1.060 1.040 1.070 584,000 614,980 1.0530 0.684 0.684 0.691 0.678 0.697 895,918 0.6864 0.96%
2023-02-10 0 1.040 1.030 1.060 1.040 1.070 272,000 285,200 1.0485 0.678 0.671 0.691 0.678 0.697 417,277 0.6835 0.00%
2023-02-09 0 1.040 1.030 1.060 1.030 1.050 360,000 376,520 1.0459 0.678 0.671 0.691 0.671 0.684 552,278 0.6818 0.97%
2023-02-08 0 1.030 1.030 1.040 1.020 1.030 98,000 100,920 1.0298 0.671 0.671 0.678 0.665 0.671 150,342 0.6713 0.98%
2023-02-07 0 1.020 1.020 1.030 - - 0 0 - 0.665 0.665 0.671 - - 0 - 0.00%
2023-02-06 0 1.020 1.020 1.030 - - 0 0 - 0.665 0.665 0.671 - - 0 - 0.00%
2023-02-03 0 1.020 1.020 1.030 1.010 1.020 122,000 124,400 1.0197 0.665 0.665 0.671 0.658 0.665 187,161 0.6647 0.00%
2023-02-02 0 1.020 1.030 1.040 1.020 1.020 18,000 18,360 1.0200 0.665 0.671 0.678 0.665 0.665 27,614 0.6649 -0.97%
2023-02-01 0 1.030 1.030 1.040 1.010 1.030 119,990 123,489 1.0292 0.671 0.671 0.678 0.658 0.671 184,077 0.6709 0.98%
2023-01-31 0 1.020 1.020 1.030 1.020 1.020 8,000 8,160 1.0200 0.665 0.665 0.671 0.665 0.665 12,273 0.6649 -0.97%
2023-01-30 0 1.030 1.020 1.040 1.010 1.030 74,000 75,440 1.0195 0.671 0.665 0.678 0.658 0.671 113,524 0.6645 0.00%
2023-01-27 0 1.030 1.030 1.050 1.020 1.030 594,000 607,080 1.0220 0.671 0.671 0.684 0.665 0.671 911,259 0.6662 0.98%
2023-01-26 0 1.020 1.030 1.040 1.020 1.040 256,000 263,260 1.0284 0.665 0.671 0.678 0.665 0.678 392,731 0.6703 -2.86%
2023-01-20 0 1.050 1.020 1.050 1.020 1.050 492,000 504,980 1.0264 0.684 0.665 0.684 0.665 0.684 754,780 0.6690 0.00%
2023-01-19 0 1.050 1.030 1.050 - - 0 0 - 0.684 0.671 0.684 - - 0 - -0.94%
2023-01-18 0 1.060 1.020 1.060 1.020 1.060 1,046,000 1,077,100 1.0297 0.691 0.665 0.691 0.665 0.691 1,604,676 0.6712 0.00%
2023-01-17 0 1.060 1.030 1.060 1.030 1.060 356,000 368,480 1.0351 0.691 0.671 0.691 0.671 0.691 546,142 0.6747 3.92%
2023-01-16 0 1.020 1.010 1.020 1.000 1.030 126,000 128,480 1.0197 0.665 0.658 0.665 0.652 0.671 193,297 0.6647 0.99%
2023-01-13 0 1.010 1.010 1.020 1.000 1.020 378,000 382,240 1.0112 0.658 0.658 0.665 0.652 0.665 579,892 0.6592 -0.98%
2023-01-12 0 1.020 1.020 1.030 1.010 1.030 34,000 34,840 1.0247 0.665 0.665 0.671 0.658 0.671 52,160 0.6679 0.00%
2023-01-11 0 1.020 1.010 1.020 1.010 1.020 262,000 266,500 1.0172 0.665 0.658 0.665 0.658 0.665 401,936 0.6630 0.99%
2023-01-10 0 1.010 1.000 1.020 1.010 1.020 242,000 245,440 1.0142 0.658 0.652 0.665 0.658 0.665 371,254 0.6611 1.00%
2023-01-09 0 1.000 1.000 1.010 1.000 1.010 12,000 12,100 1.0083 0.652 0.652 0.658 0.652 0.658 18,409 0.6573 0.00%
2023-01-06 0 1.000 1.000 1.010 0.990 1.000 366,634 366,268 0.9990 0.652 0.652 0.658 0.645 0.652 562,456 0.6512 0.00%
2023-01-05 0 1.000 0.990 1.000 0.990 1.000 218,000 217,880 0.9994 0.652 0.645 0.652 0.645 0.652 334,435 0.6515 1.01%
2023-01-04 0 0.990 0.990 1.000 0.990 0.990 26,000 25,740 0.9900 0.645 0.645 0.652 0.645 0.645 39,887 0.6453 0.00%
2023-01-03 0 0.990 0.990 1.000 0.990 0.990 144,000 142,560 0.9900 0.645 0.645 0.652 0.645 0.645 220,911 0.6453 1.02%
2022-12-30 0 0.980 0.980 1.000 - - 0 0 - 0.639 0.639 0.652 - - 0 - 0.00%
2022-12-29 0 0.980 0.980 1.000 0.980 1.000 82,000 81,960 0.9995 0.639 0.639 0.652 0.639 0.652 125,797 0.6515 -2.00%
2022-12-28 0 1.000 1.000 1.020 0.960 1.000 86,000 84,180 0.9788 0.652 0.652 0.665 0.626 0.652 131,933 0.6381 1.01%
2022-12-23 0 0.990 0.980 1.000 0.990 0.990 12,000 11,880 0.9900 0.645 0.639 0.652 0.645 0.645 18,409 0.6453 -1.00%
2022-12-22 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.652 0.639 0.652 0.652 0.652 3,068 0.6518 0.00%
2022-12-21 0 1.000 0.980 1.000 0.980 1.000 14,000 13,760 0.9829 0.652 0.639 0.652 0.639 0.652 21,477 0.6407 1.01%
2022-12-20 0 0.990 0.970 1.000 - - 0 0 - 0.645 0.632 0.652 - - 0 - 0.00%
2022-12-19 0 0.990 0.970 1.000 - - 0 0 - 0.645 0.632 0.652 - - 0 - 0.00%
2022-12-16 0 0.990 0.980 0.990 - - 0 0 - 0.645 0.639 0.645 - - 0 - 0.00%
2022-12-15 0 0.990 0.980 1.000 - - 0 0 - 0.645 0.639 0.652 - - 0 - 0.00%
2022-12-14 0 0.990 0.990 1.000 0.970 1.000 96,000 94,420 0.9835 0.645 0.645 0.652 0.632 0.652 147,274 0.6411 -1.00%
2022-12-13 0 1.000 0.990 1.000 1.000 1.000 366,000 366,000 1.0000 0.652 0.645 0.652 0.652 0.652 561,483 0.6518 1.01%
2022-12-12 0 0.990 0.990 1.000 - - 0 0 - 0.645 0.645 0.652 - - 0 - 0.00%
2022-12-09 0 0.990 0.990 1.000 0.980 0.990 272,000 267,900 0.9849 0.645 0.645 0.652 0.639 0.645 417,277 0.6420 -1.98%
2022-12-08 0 1.010 0.980 1.010 0.980 1.010 60,000 59,980 0.9997 0.658 0.639 0.658 0.639 0.658 92,046 0.6516 2.02%
2022-12-07 0 0.990 0.980 1.000 0.990 1.000 116,000 115,500 0.9957 0.645 0.639 0.652 0.645 0.652 177,956 0.6490 0.00%
2022-12-06 0 0.990 0.970 0.990 0.990 1.000 240,000 237,720 0.9905 0.645 0.632 0.645 0.645 0.652 368,186 0.6457 3.13%
2022-12-05 0 0.960 0.960 0.990 0.960 0.990 142,000 137,840 0.9707 0.626 0.626 0.645 0.626 0.645 217,843 0.6327 -4.00%
2022-12-02 0 1.000 1.000 1.020 0.980 1.000 138,000 137,960 0.9997 0.652 0.652 0.665 0.639 0.652 211,707 0.6517 1.01%
2022-12-01 0 0.990 0.990 1.000 0.980 1.020 4,000 4,000 1.0000 0.645 0.645 0.652 0.639 0.665 6,136 0.6518 0.00%
2022-11-30 0 0.990 0.960 0.990 0.960 0.990 166,000 162,980 0.9818 0.645 0.626 0.645 0.626 0.645 254,662 0.6400 1.02%
2022-11-29 0 0.980 0.970 0.980 - - 0 0 - 0.639 0.632 0.639 - - 0 - 0.00%
2022-11-28 0 0.980 0.960 0.980 - - 0 0 - 0.639 0.626 0.639 - - 0 - 0.00%
2022-11-25 0 0.980 0.970 0.980 0.970 0.980 72,000 69,980 0.9719 0.639 0.632 0.639 0.632 0.639 110,456 0.6336 -1.01%
2022-11-24 0 0.990 0.960 0.990 0.960 0.990 64,000 62,600 0.9781 0.645 0.626 0.645 0.626 0.645 98,183 0.6376 1.02%
2022-11-23 0 0.980 0.960 0.980 0.980 0.990 360,000 354,240 0.9840 0.639 0.626 0.639 0.639 0.645 552,278 0.6414 0.00%
2022-11-22 0 0.980 0.970 0.980 0.980 0.990 98,000 96,360 0.9833 0.639 0.632 0.639 0.639 0.645 150,342 0.6409 1.03%
2022-11-21 0 0.970 0.960 0.970 - - 0 0 - 0.632 0.626 0.632 - - 0 - -1.02%
2022-11-18 0 0.980 0.970 0.980 0.960 0.980 68,000 66,560 0.9788 0.639 0.632 0.639 0.626 0.639 104,319 0.6380 0.00%
2022-11-17 0 0.980 0.970 0.980 - - 0 0 - 0.639 0.632 0.639 - - 0 - -1.01%
2022-11-16 0 0.990 0.970 0.990 0.950 0.990 154,000 150,860 0.9796 0.645 0.632 0.645 0.619 0.645 236,252 0.6386 0.00%
2022-11-15 0 0.990 0.970 0.990 0.970 0.990 130,000 128,160 0.9858 0.645 0.632 0.645 0.632 0.645 199,434 0.6426 -1.00%
2022-11-14 0 1.000 0.980 1.000 0.970 1.000 360,000 357,960 0.9943 0.652 0.639 0.652 0.632 0.652 552,278 0.6482 1.01%
2022-11-11 0 0.990 0.970 0.990 0.960 0.990 208,000 202,320 0.9727 0.645 0.632 0.645 0.626 0.645 319,094 0.6340 1.02%
2022-11-10 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.639 0.632 0.639 0.639 0.639 21,477 0.6388 -1.01%
2022-11-09 0 0.990 0.980 0.990 0.970 1.000 8,000 7,860 0.9825 0.645 0.639 0.645 0.632 0.652 12,273 0.6404 -1.00%
2022-11-08 0 1.000 0.970 1.000 0.970 1.000 104,000 102,500 0.9856 0.652 0.632 0.652 0.632 0.652 159,547 0.6424 1.01%
2022-11-07 0 0.990 0.970 0.990 0.970 1.000 60,000 58,840 0.9807 0.645 0.632 0.645 0.632 0.652 92,046 0.6392 0.00%
2022-11-04 0 0.990 0.970 0.990 0.990 1.000 6,000 5,960 0.9933 0.645 0.632 0.645 0.645 0.652 9,205 0.6475 0.00%
2022-11-03 0 0.990 0.980 0.990 1.000 1.000 2,000 2,000 1.0000 0.645 0.639 0.645 0.652 0.652 3,068 0.6518 0.00%
2022-11-02 0 0.990 0.980 0.990 - - 0 0 - 0.645 0.639 0.645 - - 0 - 0.00%
2022-11-01 0 0.990 0.970 1.000 0.960 1.000 114,000 111,820 0.9809 0.645 0.632 0.652 0.626 0.652 174,888 0.6394 1.02%
2022-10-31 0 0.980 0.970 0.980 - - 0 0 - 0.639 0.632 0.639 - - 0 - 0.00%
2022-10-28 0 0.980 0.950 0.990 0.950 0.990 210,000 200,680 0.9556 0.639 0.619 0.645 0.619 0.645 322,162 0.6229 1.03%
2022-10-27 0 0.970 0.960 0.970 0.960 1.000 40,000 38,920 0.9730 0.632 0.626 0.632 0.626 0.652 61,364 0.6342 -2.02%
2022-10-26 0 0.990 0.970 0.990 0.980 1.000 132,000 131,060 0.9929 0.645 0.632 0.645 0.639 0.652 202,502 0.6472 1.02%
2022-10-25 0 0.980 0.970 0.980 0.970 0.990 40,000 38,920 0.9730 0.639 0.632 0.639 0.632 0.645 61,364 0.6342 -1.01%
2022-10-24 0 0.990 0.970 0.990 0.970 0.990 30,000 29,320 0.9773 0.645 0.632 0.645 0.632 0.645 46,023 0.6371 0.00%
2022-10-21 0 0.990 0.960 0.990 0.970 1.000 36,000 35,140 0.9761 0.645 0.626 0.645 0.632 0.652 55,228 0.6363 0.00%
2022-10-20 0 0.990 0.970 0.990 0.970 1.000 34,000 33,320 0.9800 0.645 0.632 0.645 0.632 0.652 52,160 0.6388 0.00%
2022-10-19 0 0.990 0.980 0.990 - - 0 0 - 0.645 0.639 0.645 - - 0 - 0.00%
2022-10-18 0 0.990 0.970 1.000 0.970 1.000 106,000 104,720 0.9879 0.645 0.632 0.652 0.632 0.652 162,615 0.6440 3.13%
2022-10-17 0 0.960 0.960 0.970 0.960 0.990 164,396 158,988 0.9671 0.626 0.626 0.632 0.626 0.645 252,201 0.6304 -3.03%
2022-10-14 0 0.990 0.970 0.990 - - 0 0 - 0.645 0.632 0.645 - - 0 - 0.00%
2022-10-13 0 0.990 0.980 1.000 0.980 1.000 56,000 55,160 0.9850 0.645 0.639 0.652 0.639 0.652 85,910 0.6421 0.00%
2022-10-12 0 0.990 0.990 1.000 0.980 1.040 24,000 23,880 0.9950 0.645 0.645 0.652 0.639 0.678 36,819 0.6486 -3.88%
2022-10-11 0 1.030 0.980 1.030 0.970 1.040 10,000 9,980 0.9980 0.671 0.639 0.671 0.632 0.678 15,341 0.6505 4.04%
2022-10-10 0 0.990 0.980 1.000 0.980 1.000 6,000 5,960 0.9933 0.645 0.639 0.652 0.639 0.652 9,205 0.6475 -1.00%
2022-10-07 0 1.000 0.980 1.020 0.980 1.040 22,000 22,240 1.0109 0.652 0.639 0.665 0.639 0.678 33,750 0.6590 -0.99%
2022-10-06 0 1.010 0.980 1.010 0.980 1.020 158,000 158,900 1.0057 0.658 0.639 0.658 0.639 0.665 242,389 0.6556 1.00%
2022-10-05 0 1.000 0.990 1.000 0.980 1.050 62,000 62,220 1.0035 0.652 0.645 0.652 0.639 0.684 95,115 0.6542 0.00%
2022-10-03 0 1.000 0.960 1.000 0.960 1.000 216,000 210,680 0.9754 0.652 0.626 0.652 0.626 0.652 331,367 0.6358 0.00%
2022-09-30 0 1.000 0.970 1.000 0.960 1.000 168,000 166,240 0.9895 0.652 0.632 0.652 0.626 0.652 257,730 0.6450 0.00%
2022-09-29 0 1.000 1.000 1.010 0.950 1.010 444,000 437,880 0.9862 0.652 0.652 0.658 0.619 0.658 681,143 0.6429 0.00%
2022-09-28 0 1.000 0.960 1.000 0.960 1.030 10,000 9,920 0.9920 0.652 0.626 0.652 0.626 0.671 15,341 0.6466 -0.99%
2022-09-27 0 1.010 0.990 1.010 0.960 1.010 84,000 84,240 1.0029 0.658 0.645 0.658 0.626 0.658 128,865 0.6537 -0.98%
2022-09-26 0 1.020 1.000 1.020 0.950 1.030 664,000 649,440 0.9781 0.665 0.652 0.665 0.619 0.671 1,018,647 0.6376 -0.97%
2022-09-23 0 1.030 1.010 1.030 0.980 1.030 106,000 107,120 1.0106 0.671 0.658 0.671 0.639 0.671 162,615 0.6587 -0.96%
2022-09-22 0 1.040 1.020 1.040 1.010 1.050 10,000 10,380 1.0380 0.678 0.665 0.678 0.658 0.684 15,341 0.6766 2.97%
2022-09-21 0 1.050 1.030 1.060 1.020 1.050 72,000 75,520 1.0489 0.658 0.646 0.665 0.640 0.658 114,830 0.6577 1.94%
2022-09-20 0 1.030 1.020 1.070 1.020 1.070 234,000 243,140 1.0391 0.646 0.640 0.671 0.640 0.671 373,198 0.6515 0.98%
2022-09-19 0 1.020 1.020 1.040 1.020 1.040 426,000 440,080 1.0331 0.640 0.640 0.652 0.640 0.652 679,412 0.6477 -2.86%
2022-09-16 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.658 0.646 0.658 0.646 0.658 12,759 0.6552 2.94%
2022-09-15 0 1.020 1.020 1.050 1.020 1.050 82,000 84,780 1.0339 0.640 0.640 0.658 0.640 0.658 130,779 0.6483 -2.86%
2022-09-14 0 1.050 1.030 1.050 1.030 1.060 48,000 49,620 1.0338 0.658 0.646 0.658 0.646 0.665 76,553 0.6482 0.96%
2022-09-13 0 1.040 1.040 1.070 1.040 1.070 48,000 50,020 1.0421 0.652 0.652 0.671 0.652 0.671 76,553 0.6534 -0.95%
2022-09-09 0 1.050 1.050 1.060 1.040 1.080 22,000 23,180 1.0536 0.658 0.658 0.665 0.652 0.677 35,087 0.6606 -0.94%
2022-09-08 0 1.060 1.040 1.060 1.040 1.080 16,000 16,880 1.0550 0.665 0.652 0.665 0.652 0.677 25,518 0.6615 0.00%
2022-09-07 0 1.060 1.040 1.070 1.040 1.070 6,000 6,340 1.0567 0.665 0.652 0.671 0.652 0.671 9,569 0.6625 0.00%
2022-09-06 0 1.060 1.030 1.060 1.030 1.070 12,000 12,620 1.0517 0.665 0.646 0.665 0.646 0.671 19,138 0.6594 -0.93%
2022-09-05 0 1.070 1.030 1.070 1.040 1.070 56,000 58,820 1.0504 0.671 0.646 0.671 0.652 0.671 89,312 0.6586 0.00%
2022-09-02 0 1.070 1.050 1.070 1.070 1.070 42,000 44,980 1.0710 0.671 0.658 0.671 0.671 0.671 66,984 0.6715 0.94%
2022-09-01 0 1.060 1.030 1.060 1.030 1.080 10,000 10,540 1.0540 0.665 0.646 0.665 0.646 0.677 15,949 0.6609 -0.93%
2022-08-31 0 1.070 1.030 1.070 1.070 1.080 4,000 4,300 1.0750 0.671 0.646 0.671 0.671 0.677 6,379 0.6740 1.90%
2022-08-30 0 1.050 1.030 1.050 1.050 1.060 368,000 386,500 1.0503 0.658 0.646 0.658 0.658 0.665 586,910 0.6585 -1.87%
2022-08-29 0 1.070 1.060 1.070 1.080 1.080 2,000 2,160 1.0800 0.671 0.665 0.671 0.677 0.677 3,190 0.6772 0.00%
2022-08-26 0 1.070 1.050 1.070 1.050 1.080 26,000 27,440 1.0554 0.671 0.658 0.671 0.658 0.677 41,466 0.6617 0.00%
2022-08-25 0 1.070 1.050 1.070 1.050 1.070 36,000 38,140 1.0594 0.671 0.658 0.671 0.658 0.671 57,415 0.6643 0.00%
2022-08-24 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.671 0.658 0.671 0.671 0.671 9,569 0.6709 0.94%
2022-08-23 0 1.060 1.040 1.060 1.030 1.060 36,000 37,980 1.0550 0.665 0.652 0.665 0.646 0.665 57,415 0.6615 -0.93%
2022-08-22 0 1.070 1.050 1.070 - - 0 0 - 0.671 0.658 0.671 - - 0 - 0.00%
2022-08-19 0 1.070 1.050 1.070 1.070 1.080 254,000 272,440 1.0726 0.671 0.658 0.671 0.671 0.677 405,095 0.6725 0.94%
2022-08-18 0 1.060 1.040 1.070 1.040 1.060 12,000 12,520 1.0433 0.665 0.652 0.671 0.652 0.665 19,138 0.6542 0.00%
2022-08-17 0 1.060 1.040 1.070 1.060 1.060 2,000 2,120 1.0600 0.665 0.652 0.671 0.665 0.665 3,190 0.6646 0.00%
2022-08-16 0 1.060 1.040 1.060 1.070 1.070 2,000 2,140 1.0700 0.665 0.652 0.665 0.671 0.671 3,190 0.6709 -0.93%
2022-08-15 0 1.070 1.050 1.070 1.010 1.070 24,129 24,626 1.0206 0.671 0.658 0.671 0.633 0.671 38,482 0.6399 0.94%
2022-08-12 0 1.060 1.050 1.070 1.060 1.080 156,000 166,660 1.0683 0.665 0.658 0.671 0.665 0.677 248,799 0.6699 0.00%
2022-08-11 0 1.060 1.060 1.070 1.060 1.060 34,000 36,040 1.0600 0.665 0.665 0.671 0.665 0.665 54,225 0.6646 0.00%
2022-08-10 0 1.060 1.050 1.060 - - 0 0 - 0.665 0.658 0.665 - - 0 - 0.00%
2022-08-09 0 1.060 1.050 1.060 1.040 1.070 20,000 20,920 1.0460 0.665 0.658 0.665 0.652 0.671 31,897 0.6559 -0.93%
2022-08-08 0 1.070 1.050 1.070 1.050 1.070 284,000 303,580 1.0689 0.671 0.658 0.671 0.658 0.671 452,941 0.6702 0.94%
2022-08-05 0 1.060 1.060 1.070 1.060 1.070 14,000 14,960 1.0686 0.665 0.665 0.671 0.665 0.671 22,328 0.6700 0.95%
2022-08-04 0 1.050 1.040 1.050 1.050 1.070 48,000 50,840 1.0592 0.658 0.652 0.658 0.658 0.671 76,553 0.6641 -1.87%
2022-08-03 0 1.070 1.040 1.070 1.030 1.080 218,000 225,760 1.0356 0.671 0.652 0.671 0.646 0.677 347,680 0.6493 3.88%
2022-08-02 0 1.030 1.030 1.080 1.030 1.050 132,000 136,900 1.0371 0.646 0.646 0.677 0.646 0.658 210,522 0.6503 -1.90%
2022-08-01 0 1.050 1.040 1.060 - - 0 0 - 0.658 0.652 0.665 - - 0 - 0.00%
2022-07-29 0 1.050 1.040 1.070 1.050 1.070 50,000 52,960 1.0592 0.658 0.652 0.671 0.658 0.671 79,743 0.6641 -1.87%
2022-07-28 0 1.070 1.040 1.070 1.070 1.070 2,000 2,140 1.0700 0.671 0.652 0.671 0.671 0.671 3,190 0.6709 0.94%
2022-07-27 0 1.060 1.050 1.070 - - 0 0 - 0.665 0.658 0.671 - - 0 - 0.00%
2022-07-26 0 1.060 1.050 1.070 1.050 1.060 114,000 120,140 1.0539 0.665 0.658 0.671 0.658 0.665 181,814 0.6608 0.95%
2022-07-25 0 1.050 1.040 1.050 1.040 1.060 162,000 169,180 1.0443 0.658 0.652 0.658 0.652 0.665 258,368 0.6548 0.00%
2022-07-22 0 1.050 1.050 1.060 1.050 1.050 64,000 67,200 1.0500 0.658 0.658 0.665 0.658 0.658 102,071 0.6584 0.00%
2022-07-21 0 1.050 1.050 1.070 1.050 1.050 112,000 117,600 1.0500 0.658 0.658 0.671 0.658 0.658 178,625 0.6584 -0.94%
2022-07-20 0 1.060 1.060 1.070 1.050 1.070 18,000 19,000 1.0556 0.665 0.665 0.671 0.658 0.671 28,708 0.6618 0.95%
2022-07-19 0 1.050 1.050 1.070 - - 14,000 14,980 1.0700 0.658 0.658 0.671 - - 22,328 0.6709 0.00%
2022-07-18 0 1.050 1.050 1.080 1.050 1.060 52,000 54,620 1.0504 0.658 0.658 0.677 0.658 0.665 82,933 0.6586 -1.87%
2022-07-15 0 1.070 1.070 1.080 1.070 1.070 56,000 60,220 1.0754 0.671 0.671 0.677 0.671 0.671 89,312 0.6743 -1.83%
2022-07-14 0 1.090 1.060 1.090 1.070 1.090 90,000 96,620 1.0736 0.683 0.665 0.683 0.671 0.683 143,538 0.6731 0.93%
2022-07-13 0 1.080 1.070 1.090 1.070 1.100 152,000 163,020 1.0725 0.677 0.671 0.683 0.671 0.690 242,419 0.6725 -1.82%
2022-07-12 0 1.100 1.090 1.110 1.090 1.100 122,000 133,380 1.0933 0.690 0.683 0.696 0.683 0.690 194,573 0.6855 0.92%
2022-07-11 0 1.090 1.090 1.100 1.090 1.110 374,000 410,280 1.0970 0.683 0.683 0.690 0.683 0.696 596,479 0.6878 -3.54%
2022-07-08 0 1.130 1.110 1.150 - - 0 0 - 0.709 0.696 0.721 - - 0 - 0.00%
2022-07-07 0 1.130 1.110 1.130 1.110 1.130 290,000 323,900 1.1169 0.709 0.696 0.709 0.696 0.709 462,510 0.7003 0.89%
2022-07-06 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 0.702 0.696 0.702 0.702 0.702 3,190 0.7023 0.00%
2022-07-05 0 1.120 1.120 1.130 1.120 1.140 214,000 239,820 1.1207 0.702 0.702 0.709 0.702 0.715 341,301 0.7027 -0.88%
2022-07-04 0 1.130 1.130 1.140 1.120 1.170 174,000 196,880 1.1315 0.709 0.709 0.715 0.702 0.734 277,506 0.7095 -0.88%
2022-06-30 0 1.140 1.120 1.140 1.120 1.140 60,000 68,620 1.1437 0.715 0.702 0.715 0.702 0.715 95,692 0.7171 0.88%
2022-06-29 0 1.130 1.130 1.160 1.130 1.150 46,000 52,520 1.1417 0.709 0.709 0.727 0.709 0.721 73,364 0.7159 -1.74%
2022-06-28 0 1.150 1.130 1.150 1.120 1.170 132,000 149,860 1.1353 0.721 0.709 0.721 0.702 0.734 210,522 0.7118 0.88%
2022-06-27 0 1.140 1.130 1.140 1.150 1.160 102,000 117,840 1.1553 0.715 0.709 0.715 0.721 0.727 162,676 0.7244 -0.87%
2022-06-24 0 1.150 1.120 1.150 1.110 1.160 1,218,000 1,235,360 1.0143 0.721 0.702 0.721 0.696 0.727 1,942,544 0.6359 3.60%
2022-06-23 0 1.110 1.110 1.130 1.100 1.120 76,000 84,260 1.1087 0.696 0.696 0.709 0.690 0.702 121,210 0.6952 0.00%
2022-06-22 0 1.110 1.110 1.140 1.110 1.160 60,826 68,012 1.1181 0.696 0.696 0.715 0.696 0.727 97,009 0.7011 -2.63%
2022-06-21 0 1.140 1.140 1.150 1.140 1.140 98,000 111,720 1.1400 0.715 0.715 0.721 0.715 0.715 156,297 0.7148 1.79%
2022-06-20 0 1.120 1.110 1.140 1.120 1.140 174,000 195,160 1.1216 0.702 0.696 0.715 0.702 0.715 277,506 0.7033 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.130 126,000 142,060 1.1275 0.702 0.702 0.709 0.702 0.709 200,953 0.7069 0.00%
2022-06-16 0 1.120 1.110 1.140 1.120 1.140 174,000 196,140 1.1272 0.702 0.696 0.715 0.702 0.715 277,506 0.7068 -1.75%
2022-06-15 0 1.140 1.130 1.150 1.100 1.160 310,000 349,320 1.1268 0.715 0.709 0.721 0.690 0.727 494,408 0.7065 0.00%
2022-06-14 0 1.140 1.140 1.160 1.130 1.170 148,000 169,060 1.1423 0.715 0.715 0.727 0.709 0.734 236,040 0.7162 -1.72%
2022-06-13 0 1.160 1.140 1.180 - - 0 0 - 0.727 0.715 0.740 - - 0 - 0.00%
2022-06-10 0 1.160 1.160 1.180 1.150 1.160 18,000 20,760 1.1533 0.727 0.727 0.740 0.721 0.727 28,708 0.7232 -1.69%
2022-06-09 0 1.180 1.160 1.190 1.160 1.180 34,000 39,980 1.1759 0.740 0.727 0.746 0.727 0.740 54,225 0.7373 1.72%
2022-06-08 0 1.160 1.150 1.170 1.160 1.160 18,000 20,880 1.1600 0.727 0.721 0.734 0.727 0.727 28,708 0.7273 0.00%
2022-06-07 0 1.160 1.160 1.190 1.160 1.190 156,000 182,840 1.1721 0.727 0.727 0.746 0.727 0.746 248,799 0.7349 0.00%
2022-06-06 0 1.160 1.160 1.190 1.160 1.190 68,000 80,220 1.1797 0.727 0.727 0.746 0.727 0.746 108,451 0.7397 -0.85%
2022-06-02 0 1.170 1.160 1.200 - - 551 606 1.0998 0.734 0.727 0.752 - - 879 0.6896 0.00%
2022-06-01 0 1.170 1.170 1.210 1.170 1.170 18,000 21,060 1.1700 0.734 0.734 0.759 0.734 0.734 28,708 0.7336 0.00%
2022-05-31 0 1.170 1.170 1.190 1.160 1.190 10,000 11,740 1.1740 0.734 0.734 0.746 0.727 0.746 15,949 0.7361 -0.85%
2022-05-30 0 1.180 1.170 1.180 1.140 1.220 82,000 96,700 1.1793 0.740 0.734 0.740 0.715 0.765 130,779 0.7394 -0.00%
2022-05-27 0 1.270 1.260 1.280 1.270 1.280 1,164,000 1,483,910 1.2748 0.740 0.734 0.746 0.740 0.746 1,998,012 0.7427 -1.55%
2022-05-26 0 1.290 1.270 1.290 1.280 1.290 26,000 33,300 1.2808 0.752 0.740 0.752 0.746 0.752 44,629 0.7461 0.78%
2022-05-25 0 1.280 1.260 1.280 1.270 1.280 224,000 285,860 1.2762 0.746 0.734 0.746 0.740 0.746 384,497 0.7435 0.00%
2022-05-24 0 1.280 1.270 1.280 1.270 1.280 158,000 201,540 1.2756 0.746 0.740 0.746 0.740 0.746 271,208 0.7431 0.00%
2022-05-23 0 1.280 1.270 1.280 1.280 1.300 156,000 201,760 1.2933 0.746 0.740 0.746 0.746 0.757 267,775 0.7535 -1.54%
2022-05-20 0 1.300 1.290 1.300 1.270 1.300 30,000 38,800 1.2933 0.757 0.752 0.757 0.740 0.757 51,495 0.7535 3.17%
2022-05-19 0 1.260 1.260 1.270 1.260 1.290 32,000 40,460 1.2644 0.734 0.734 0.740 0.734 0.752 54,928 0.7366 -0.79%
2022-05-18 0 1.270 1.270 1.290 1.270 1.290 38,000 48,760 1.2832 0.740 0.740 0.752 0.740 0.752 65,227 0.7475 0.00%
2022-05-17 0 1.270 1.270 1.280 - - 0 0 - 0.740 0.740 0.746 - - 0 - 0.00%
2022-05-16 0 1.270 1.270 1.280 1.250 1.270 78,000 98,500 1.2628 0.740 0.740 0.746 0.728 0.740 133,887 0.7357 -0.78%
2022-05-13 0 1.280 1.280 1.300 1.280 1.300 246,000 315,360 1.2820 0.746 0.746 0.757 0.746 0.757 422,260 0.7468 0.00%
2022-05-12 0 1.280 1.280 1.300 1.280 1.280 88,000 112,640 1.2800 0.746 0.746 0.757 0.746 0.746 151,052 0.7457 0.00%
2022-05-11 0 1.280 1.280 1.290 1.270 1.290 76,000 97,620 1.2845 0.746 0.746 0.752 0.740 0.752 130,454 0.7483 -0.78%
2022-05-10 0 1.290 1.280 1.290 1.250 1.300 180,000 228,500 1.2694 0.752 0.746 0.752 0.728 0.757 308,971 0.7396 -0.77%
2022-05-06 0 1.300 1.250 1.300 1.280 1.300 34,000 43,600 1.2824 0.757 0.728 0.757 0.746 0.757 58,361 0.7471 1.56%
2022-05-05 0 1.280 1.260 1.300 - - 0 0 - 0.746 0.734 0.757 - - 0 - 0.00%
2022-05-04 0 1.280 1.280 1.300 1.280 1.300 174,000 222,800 1.2805 0.746 0.746 0.757 0.746 0.757 298,672 0.7460 0.00%
2022-05-03 0 1.280 1.280 1.290 1.280 1.300 64,000 82,800 1.2938 0.746 0.746 0.752 0.746 0.757 109,856 0.7537 0.79%
2022-04-29 0 1.270 1.240 1.300 - - 0 0 - 0.740 0.722 0.757 - - 0 - 0.00%
2022-04-28 0 1.270 1.250 1.300 - - 0 0 - 0.740 0.728 0.757 - - 0 - 0.00%
2022-04-27 0 1.270 1.270 1.290 1.240 1.280 302,000 378,500 1.2533 0.740 0.740 0.752 0.722 0.746 518,385 0.7302 -1.55%
2022-04-26 0 1.290 1.280 1.290 1.250 1.300 168,000 213,400 1.2702 0.752 0.746 0.752 0.728 0.757 288,373 0.7400 0.78%
2022-04-25 0 1.280 1.250 1.280 1.240 1.280 422,000 526,400 1.2474 0.746 0.728 0.746 0.722 0.746 724,365 0.7267 0.00%
2022-04-22 0 1.280 1.280 1.290 1.270 1.280 618,000 790,980 1.2799 0.746 0.746 0.752 0.740 0.746 1,060,800 0.7456 0.00%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 44,000 56,120 1.2755 0.746 0.740 0.746 0.740 0.746 75,526 0.7431 0.79%
2022-04-20 0 1.270 1.270 1.290 1.270 1.300 128,000 163,160 1.2747 0.740 0.740 0.752 0.740 0.757 219,713 0.7426 0.00%
2022-04-19 0 1.270 1.270 1.280 1.270 1.270 8,000 10,160 1.2700 0.740 0.740 0.746 0.740 0.740 13,732 0.7399 0.00%
2022-04-14 0 1.270 1.270 1.290 1.260 1.260 22,000 28,020 1.2736 0.740 0.740 0.752 0.734 0.734 37,763 0.7420 -1.55%
2022-04-13 0 1.290 1.290 1.300 1.250 1.290 98,000 126,340 1.2892 0.752 0.752 0.757 0.728 0.752 168,218 0.7511 3.20%
2022-04-12 0 1.250 1.250 1.270 1.250 1.270 34,000 42,920 1.2624 0.728 0.728 0.740 0.728 0.740 58,361 0.7354 -0.79%
2022-04-11 0 1.260 1.260 1.270 1.260 1.270 32,000 40,360 1.2613 0.734 0.734 0.740 0.734 0.740 54,928 0.7348 -0.79%
2022-04-08 0 1.270 1.270 1.280 1.250 1.280 18,000 22,900 1.2722 0.740 0.740 0.746 0.728 0.746 30,897 0.7412 0.00%
2022-04-07 0 1.270 1.250 1.280 - - 0 0 - 0.740 0.728 0.746 - - 0 - -0.78%
2022-04-06 0 1.280 1.260 1.290 1.250 1.290 68,000 85,680 1.2600 0.746 0.734 0.752 0.728 0.752 116,722 0.7340 0.79%
2022-04-04 0 1.270 1.260 1.270 1.260 1.280 178,000 225,220 1.2653 0.740 0.734 0.740 0.734 0.746 305,538 0.7371 -1.55%
2022-04-01 0 1.290 1.260 1.290 1.270 1.300 128,000 164,680 1.2866 0.752 0.734 0.752 0.740 0.757 219,713 0.7495 1.57%
2022-03-31 0 1.270 1.250 1.270 1.260 1.270 110,000 139,560 1.2687 0.740 0.728 0.740 0.734 0.740 188,816 0.7391 1.60%
2022-03-30 0 1.250 1.250 1.270 1.250 1.280 40,000 50,440 1.2610 0.728 0.728 0.740 0.728 0.746 68,660 0.7346 0.00%
2022-03-29 0 1.250 1.250 1.270 1.250 1.290 130,000 164,500 1.2654 0.728 0.728 0.740 0.728 0.752 223,146 0.7372 1.63%
2022-03-28 0 1.230 1.220 1.250 1.190 1.230 394,000 480,460 1.2194 0.717 0.711 0.728 0.693 0.717 676,303 0.7104 -2.38%
2022-03-25 0 1.260 1.260 1.270 1.260 1.290 120,000 153,360 1.2780 0.734 0.734 0.740 0.734 0.752 205,981 0.7445 0.00%
2022-03-24 0 1.260 1.230 1.260 1.230 1.260 30,000 37,140 1.2380 0.734 0.717 0.734 0.717 0.734 51,495 0.7212 0.00%
2022-03-23 0 1.260 1.260 1.270 1.240 1.330 214,000 272,860 1.2750 0.734 0.734 0.740 0.722 0.775 367,332 0.7428 3.28%
2022-03-22 0 1.220 1.210 1.220 1.220 1.250 76,000 94,340 1.2413 0.711 0.705 0.711 0.711 0.728 130,454 0.7232 1.67%
2022-03-21 0 1.200 1.200 1.240 1.180 1.180 10,000 11,800 1.1800 0.699 0.699 0.722 0.687 0.687 17,165 0.6874 -1.64%
2022-03-18 0 1.220 1.190 1.240 1.200 1.240 44,000 52,920 1.2027 0.711 0.693 0.722 0.699 0.722 75,526 0.7007 0.00%
2022-03-17 0 1.220 1.190 1.220 1.180 1.250 36,000 43,180 1.1994 0.711 0.693 0.711 0.687 0.728 61,794 0.6988 3.39%
2022-03-16 0 1.180 1.180 1.200 1.170 1.190 236,000 278,300 1.1792 0.687 0.687 0.699 0.682 0.693 405,095 0.6870 0.85%
2022-03-15 0 1.170 1.160 1.180 1.170 1.240 430,000 510,580 1.1874 0.682 0.676 0.687 0.682 0.722 738,097 0.6918 -0.85%
2022-03-14 0 1.180 1.170 1.180 1.180 1.200 216,000 257,420 1.1918 0.687 0.682 0.687 0.687 0.699 370,765 0.6943 -2.48%
2022-03-11 0 1.210 1.200 1.210 1.190 1.210 70,000 84,320 1.2046 0.705 0.699 0.705 0.693 0.705 120,155 0.7018 -1.63%
2022-03-10 0 1.230 1.230 1.240 1.210 1.240 260,000 319,140 1.2275 0.717 0.717 0.722 0.705 0.722 446,291 0.7151 1.65%
2022-03-09 0 1.210 1.200 1.220 1.180 1.210 358,000 428,760 1.1977 0.705 0.699 0.711 0.687 0.705 614,509 0.6977 3.42%
2022-03-08 0 1.170 1.170 1.190 1.170 1.230 96,000 115,320 1.2013 0.682 0.682 0.693 0.682 0.717 164,785 0.6998 0.00%
2022-03-07 0 1.170 1.170 1.180 1.150 1.180 44,000 51,360 1.1673 0.682 0.682 0.687 0.670 0.687 75,526 0.6800 -1.68%
2022-03-04 0 1.190 1.170 1.190 1.170 1.190 36,000 42,240 1.1733 0.693 0.682 0.693 0.682 0.693 61,794 0.6836 1.71%
2022-03-03 0 1.170 1.170 1.190 1.170 1.240 368,000 433,400 1.1777 0.682 0.682 0.693 0.682 0.722 631,674 0.6861 -2.50%
2022-03-02 0 1.200 1.170 1.200 1.090 1.220 1,768,000 2,037,140 1.1522 0.699 0.682 0.699 0.635 0.711 3,034,782 0.6713 -6.98%
2022-03-01 0 1.290 1.290 1.310 1.290 1.300 154,000 199,500 1.2955 0.752 0.752 0.763 0.752 0.757 264,342 0.7547 -0.77%
2022-02-28 0 1.300 1.290 1.300 1.300 1.300 52,000 67,600 1.3000 0.757 0.752 0.757 0.757 0.757 89,258 0.7574 -0.76%
2022-02-25 0 1.310 1.310 1.320 1.290 1.320 50,000 65,060 1.3012 0.763 0.763 0.769 0.752 0.769 85,825 0.7581 0.77%
2022-02-24 0 1.300 1.300 1.310 1.300 1.330 104,000 135,740 1.3052 0.757 0.757 0.763 0.757 0.775 178,517 0.7604 -2.26%
2022-02-23 0 1.330 1.320 1.330 1.300 1.330 194,000 256,620 1.3228 0.775 0.769 0.775 0.757 0.775 333,002 0.7706 2.31%
2022-02-22 0 1.300 1.300 1.320 1.300 1.310 80,000 104,040 1.3005 0.757 0.757 0.769 0.757 0.763 137,320 0.7576 -1.52%
2022-02-21 0 1.320 1.310 1.320 1.310 1.320 112,000 147,260 1.3148 0.769 0.763 0.769 0.763 0.769 192,249 0.7660 1.54%
2022-02-18 0 1.300 1.300 1.310 1.290 1.290 20,000 25,800 1.2900 0.757 0.757 0.763 0.752 0.752 34,330 0.7515 -0.76%
2022-02-17 0 1.310 1.290 1.320 1.290 1.310 74,000 96,160 1.2995 0.763 0.752 0.769 0.752 0.763 127,021 0.7570 0.77%
2022-02-16 0 1.300 1.310 1.320 1.300 1.310 670,000 874,260 1.3049 0.757 0.763 0.769 0.757 0.763 1,150,059 0.7602 0.00%
2022-02-15 0 1.300 1.290 1.300 1.290 1.310 182,000 235,160 1.2921 0.757 0.752 0.757 0.752 0.763 312,404 0.7527 0.00%
2022-02-14 0 1.300 1.290 1.320 1.290 1.310 170,000 221,300 1.3018 0.757 0.752 0.769 0.752 0.763 291,806 0.7584 -0.76%
2022-02-11 0 1.310 1.310 1.320 1.310 1.320 258,000 338,040 1.3102 0.763 0.763 0.769 0.763 0.769 442,858 0.7633 0.00%
2022-02-10 0 1.310 1.300 1.310 1.310 1.320 174,000 228,580 1.3137 0.763 0.757 0.763 0.763 0.769 298,672 0.7653 -0.76%
2022-02-09 0 1.320 1.310 1.320 1.310 1.320 26,000 34,260 1.3177 0.769 0.763 0.769 0.763 0.769 44,629 0.7677 0.76%
2022-02-08 0 1.310 1.300 1.310 1.300 1.310 330,000 429,140 1.3004 0.763 0.757 0.763 0.757 0.763 566,447 0.7576 0.77%
2022-02-07 0 1.300 1.300 1.310 1.290 1.310 182,000 236,980 1.3021 0.757 0.757 0.763 0.752 0.763 312,404 0.7586 0.00%
2022-02-04 0 1.300 1.290 1.300 1.280 1.310 252,000 327,480 1.2995 0.757 0.752 0.757 0.746 0.763 432,559 0.7571 0.00%
2022-01-31 0 1.300 1.290 1.300 1.290 1.300 52,000 67,100 1.2904 0.757 0.752 0.757 0.752 0.757 89,258 0.7518 0.00%
2022-01-28 0 1.300 1.290 1.300 1.290 1.300 72,000 93,500 1.2986 0.757 0.752 0.757 0.752 0.757 123,588 0.7565 0.78%
2022-01-27 0 1.290 1.290 1.310 1.290 1.310 100,000 129,080 1.2908 0.752 0.752 0.763 0.752 0.763 171,651 0.7520 -1.53%
2022-01-26 0 1.310 1.290 1.300 1.280 1.310 82,000 106,160 1.2946 0.763 0.752 0.757 0.746 0.763 140,753 0.7542 1.55%
2022-01-25 0 1.290 1.280 1.300 1.290 1.310 318,000 412,260 1.2964 0.752 0.746 0.757 0.752 0.763 545,849 0.7553 -0.77%
2022-01-24 0 1.300 1.290 1.310 - - 0 0 - 0.757 0.752 0.763 - - 0 - 0.00%
2022-01-21 0 1.300 1.300 1.310 1.290 1.310 354,000 457,240 1.2916 0.757 0.757 0.763 0.752 0.763 607,643 0.7525 0.78%
2022-01-20 0 1.290 1.290 1.310 1.290 1.310 244,935 318,007 1.2983 0.752 0.752 0.763 0.752 0.763 420,432 0.7564 -1.53%
2022-01-19 0 1.310 1.300 1.310 1.310 1.320 76,000 99,580 1.3103 0.763 0.757 0.763 0.763 0.769 130,454 0.7633 -0.76%
2022-01-18 0 1.320 1.310 1.320 1.310 1.320 122,000 160,540 1.3159 0.769 0.763 0.769 0.763 0.769 209,414 0.7666 0.76%
2022-01-17 0 1.310 1.300 1.310 1.300 1.310 294,000 383,140 1.3032 0.763 0.757 0.763 0.757 0.763 504,653 0.7592 1.55%
2022-01-14 0 1.290 1.290 1.300 1.290 1.300 40,000 51,620 1.2905 0.752 0.752 0.757 0.752 0.757 68,660 0.7518 -0.77%
2022-01-13 0 1.300 1.280 1.300 1.290 1.300 222,000 287,520 1.2951 0.757 0.746 0.757 0.752 0.757 381,064 0.7545 0.78%
2022-01-12 0 1.290 1.290 1.300 - - 0 0 - 0.752 0.752 0.757 - - 0 - 0.00%
2022-01-11 0 1.290 1.280 1.290 1.290 1.310 24,000 31,000 1.2917 0.752 0.746 0.752 0.752 0.763 41,196 0.7525 0.00%
2022-01-10 0 1.290 1.280 1.300 - - 0 0 - 0.752 0.746 0.757 - - 0 - 0.00%
2022-01-07 0 1.290 1.280 1.300 1.280 1.290 154,000 198,640 1.2899 0.752 0.746 0.757 0.746 0.752 264,342 0.7515 -0.77%
2022-01-06 0 1.300 1.280 1.300 1.300 1.300 102,000 132,600 1.3000 0.757 0.746 0.757 0.757 0.757 175,084 0.7574 1.56%
2022-01-05 0 1.280 1.280 1.290 1.280 1.290 92,000 118,140 1.2841 0.746 0.746 0.752 0.746 0.752 157,919 0.7481 0.00%
2022-01-04 0 1.280 1.280 1.290 1.280 1.290 62,000 79,460 1.2816 0.746 0.746 0.752 0.746 0.752 106,423 0.7466 0.00%
2022-01-03 0 1.280 1.270 1.290 1.270 1.310 76,000 97,280 1.2800 0.746 0.740 0.752 0.740 0.763 130,454 0.7457 0.00%
2021-12-31 0 1.280 1.280 1.320 - - 0 0 - 0.746 0.746 0.769 - - 0 - 0.00%
2021-12-30 0 1.280 1.280 1.320 1.280 1.320 40,000 51,360 1.2840 0.746 0.746 0.769 0.746 0.769 68,660 0.7480 -0.78%
2021-12-29 0 1.290 1.290 1.320 1.290 1.320 80,000 104,800 1.3100 0.752 0.752 0.769 0.752 0.769 137,320 0.7632 -2.27%
2021-12-28 0 1.320 1.280 1.320 1.280 1.320 284,000 369,160 1.2999 0.769 0.746 0.769 0.746 0.769 487,488 0.7573 3.13%
2021-12-24 0 1.280 1.270 1.290 - - 0 0 - 0.746 0.740 0.752 - - 0 - 0.00%
2021-12-23 0 1.280 1.270 1.290 1.270 1.290 244,000 312,520 1.2808 0.746 0.740 0.752 0.740 0.752 418,827 0.7462 1.59%
2021-12-22 0 1.260 1.260 1.270 1.260 1.280 136,000 172,940 1.2716 0.734 0.734 0.740 0.734 0.746 233,445 0.7408 -0.79%
2021-12-21 0 1.270 1.270 1.280 1.270 1.280 12,000 15,280 1.2733 0.740 0.740 0.746 0.740 0.746 20,598 0.7418 0.00%
2021-12-20 0 1.270 1.270 1.280 1.270 1.280 390,000 495,880 1.2715 0.740 0.740 0.746 0.740 0.746 669,437 0.7407 -0.78%
2021-12-17 0 1.280 1.270 1.280 1.270 1.290 228,000 291,800 1.2798 0.746 0.740 0.746 0.740 0.752 391,363 0.7456 0.00%
2021-12-16 0 1.280 1.270 1.290 1.270 1.280 144,000 184,200 1.2792 0.746 0.740 0.752 0.740 0.746 247,177 0.7452 0.79%
2021-12-15 0 1.270 1.270 1.290 1.270 1.290 94,000 120,080 1.2774 0.740 0.740 0.752 0.740 0.752 161,352 0.7442 0.00%
2021-12-14 0 1.270 1.270 1.290 1.270 1.350 172,000 220,120 1.2798 0.740 0.740 0.752 0.740 0.786 295,239 0.7456 0.00%
2021-12-13 0 1.270 1.270 1.290 1.270 1.280 168,000 214,480 1.2767 0.740 0.740 0.752 0.740 0.746 288,373 0.7438 -0.78%
2021-12-10 0 1.280 1.280 1.290 1.280 1.300 120,000 154,880 1.2907 0.746 0.746 0.752 0.746 0.757 205,981 0.7519 0.00%
2021-12-09 0 1.280 1.280 1.300 1.280 1.300 86,000 110,600 1.2860 0.746 0.746 0.757 0.746 0.757 147,619 0.7492 0.00%
2021-12-08 0 1.280 1.270 1.280 1.270 1.290 148,000 189,540 1.2807 0.746 0.740 0.746 0.740 0.752 254,043 0.7461 0.00%
2021-12-07 0 1.280 1.270 1.280 1.280 1.300 146,000 187,100 1.2815 0.746 0.740 0.746 0.746 0.757 250,610 0.7466 0.00%
2021-12-06 0 1.280 1.270 1.280 1.270 1.300 520,000 668,860 1.2863 0.746 0.740 0.746 0.740 0.757 892,583 0.7494 -0.78%
2021-12-03 0 1.290 1.290 1.300 1.270 1.290 124,000 158,280 1.2765 0.752 0.752 0.757 0.740 0.752 212,847 0.7436 -0.77%
2021-12-02 0 1.300 1.290 1.310 1.280 1.310 76,000 98,860 1.3008 0.757 0.752 0.763 0.746 0.763 130,454 0.7578 0.00%
2021-12-01 0 1.300 1.280 1.310 1.280 1.310 38,000 49,300 1.2974 0.757 0.746 0.763 0.746 0.763 65,227 0.7558 -0.76%
2021-11-30 0 1.310 1.290 1.310 1.280 1.320 230,935 300,754 1.3023 0.763 0.752 0.763 0.746 0.769 396,401 0.7587 2.34%
2021-11-29 0 1.280 1.280 1.290 1.280 1.290 146,000 187,640 1.2852 0.746 0.746 0.752 0.746 0.752 250,610 0.7487 -1.54%
2021-11-26 0 1.300 1.300 1.310 1.300 1.320 52,000 68,240 1.3123 0.757 0.757 0.763 0.757 0.769 89,258 0.7645 -2.26%
2021-11-25 0 1.330 1.320 1.330 1.300 1.330 60,000 78,960 1.3160 0.775 0.769 0.775 0.757 0.775 102,990 0.7667 1.53%
2021-11-24 0 1.310 1.320 1.330 1.310 1.330 62,000 81,300 1.3113 0.763 0.769 0.775 0.763 0.775 106,423 0.7639 -0.76%
2021-11-23 0 1.320 1.300 1.330 1.300 1.320 116,000 151,740 1.3081 0.769 0.757 0.775 0.757 0.769 199,115 0.7621 1.54%
2021-11-22 0 1.300 1.290 1.310 1.280 1.310 294,000 382,080 1.2996 0.757 0.752 0.763 0.746 0.763 504,653 0.7571 0.78%
2021-11-19 0 1.290 1.280 1.290 1.280 1.290 150,000 193,060 1.2871 0.752 0.746 0.752 0.746 0.752 257,476 0.7498 -0.77%
2021-11-18 0 1.300 1.290 1.300 1.290 1.310 272,000 354,380 1.3029 0.757 0.752 0.757 0.752 0.763 466,890 0.7590 0.00%
2021-11-17 0 1.300 1.290 1.300 1.280 1.310 280,000 360,180 1.2864 0.757 0.752 0.757 0.746 0.763 480,622 0.7494 0.00%
2021-11-16 0 1.300 1.290 1.300 1.290 1.310 142,000 184,520 1.2994 0.757 0.752 0.757 0.752 0.763 243,744 0.7570 0.78%
2021-11-15 0 1.290 1.290 1.310 1.280 1.310 112,000 145,260 1.2970 0.752 0.752 0.763 0.746 0.763 192,249 0.7556 -1.53%
2021-11-12 0 1.310 1.290 1.310 1.270 1.320 324,000 421,620 1.3013 0.763 0.752 0.763 0.740 0.769 556,148 0.7581 1.55%
2021-11-11 0 1.290 1.290 1.310 1.250 1.340 476,000 610,260 1.2821 0.752 0.752 0.763 0.728 0.781 817,057 0.7469 2.38%
2021-11-10 0 1.260 1.260 1.270 1.250 1.280 134,000 168,440 1.2570 0.734 0.734 0.740 0.728 0.746 230,012 0.7323 0.00%
2021-11-09 0 1.260 1.260 1.270 - - 0 0 - 0.734 0.734 0.740 - - 0 - 0.00%
2021-11-08 0 1.260 1.260 1.270 1.250 1.260 446,000 560,880 1.2576 0.734 0.734 0.740 0.728 0.734 765,561 0.7326 0.00%
2021-11-05 0 1.260 1.250 1.270 1.250 1.270 332,000 417,900 1.2587 0.734 0.728 0.740 0.728 0.740 569,880 0.7333 -1.56%
2021-11-04 0 1.280 1.260 1.280 1.260 1.300 24,000 30,560 1.2733 0.746 0.734 0.746 0.734 0.757 41,196 0.7418 0.79%
2021-11-03 0 1.270 1.260 1.270 1.260 1.270 328,000 413,460 1.2605 0.740 0.734 0.740 0.734 0.740 563,014 0.7344 0.00%
2021-11-02 0 1.270 1.270 1.290 1.270 1.280 136,000 173,460 1.2754 0.740 0.740 0.752 0.740 0.746 233,445 0.7430 0.00%
2021-11-01 0 1.270 1.270 1.290 1.260 1.340 126,000 161,160 1.2790 0.740 0.740 0.752 0.734 0.781 216,280 0.7451 0.00%
2021-10-29 0 1.270 1.270 1.280 1.260 1.280 300,000 381,460 1.2715 0.740 0.740 0.746 0.734 0.746 514,952 0.7408 0.00%
2021-10-28 0 1.270 1.250 1.270 1.270 1.290 106,000 135,400 1.2774 0.740 0.728 0.740 0.740 0.752 181,950 0.7442 0.00%
2021-10-27 0 1.270 1.270 1.300 1.270 1.290 208,000 266,660 1.2820 0.740 0.740 0.757 0.740 0.752 357,033 0.7469 -0.78%
2021-10-26 0 1.280 1.270 1.280 - - 0 0 - 0.746 0.740 0.746 - - 0 - -0.78%
2021-10-25 0 1.290 1.270 1.290 1.270 1.290 48,000 61,760 1.2867 0.752 0.740 0.752 0.740 0.752 82,392 0.7496 1.57%
2021-10-22 0 1.270 1.270 1.290 1.270 1.290 42,000 53,460 1.2729 0.740 0.740 0.752 0.740 0.752 72,093 0.7415 0.00%
2021-10-21 0 1.270 1.270 1.290 1.250 1.280 196,000 247,800 1.2643 0.740 0.740 0.752 0.728 0.746 336,435 0.7365 -0.78%
2021-10-20 0 1.280 1.260 1.280 - - 0 0 - 0.746 0.734 0.746 - - 0 - 0.00%
2021-10-19 0 1.280 1.270 1.290 1.270 1.290 94,000 120,320 1.2800 0.746 0.740 0.752 0.740 0.752 161,352 0.7457 0.79%
2021-10-18 0 1.270 1.260 1.310 1.250 1.310 124,000 157,140 1.2673 0.740 0.734 0.763 0.728 0.763 212,847 0.7383 -1.55%
2021-10-15 0 1.290 1.280 1.290 - - 0 0 - 0.752 0.746 0.752 - - 0 - -0.77%
2021-10-12 0 1.300 1.280 1.300 - - 0 0 - 0.757 0.746 0.757 - - 0 - 0.00%
2021-10-11 0 1.300 1.270 1.300 - - 0 0 - 0.757 0.740 0.757 - - 0 - 0.00%
2021-10-08 0 1.300 1.270 1.300 1.280 1.310 84,000 108,000 1.2857 0.757 0.740 0.757 0.746 0.763 144,186 0.7490 0.00%
2021-10-07 0 1.300 1.290 1.310 - - 0 0 - 0.757 0.752 0.763 - - 0 - 0.00%
2021-10-06 0 1.300 1.290 1.300 1.280 1.310 130,000 167,740 1.2903 0.757 0.752 0.757 0.746 0.763 223,146 0.7517 3.17%
2021-10-05 0 1.260 1.260 1.290 1.250 1.290 98,000 125,500 1.2806 0.734 0.734 0.752 0.728 0.752 168,218 0.7461 1.61%
2021-10-04 0 1.240 1.240 1.270 1.220 1.270 560,000 699,680 1.2494 0.722 0.722 0.740 0.711 0.740 961,243 0.7279 -3.88%
2021-09-30 0 1.290 1.270 1.300 1.270 1.290 144,000 184,780 1.2832 0.752 0.740 0.757 0.740 0.752 247,177 0.7476 0.78%
2021-09-29 0 1.280 1.280 1.290 1.270 1.290 234,000 299,260 1.2789 0.746 0.746 0.752 0.740 0.752 401,662 0.7451 -1.54%
2021-09-28 0 1.300 1.300 1.310 1.300 1.310 70,000 91,060 1.3009 0.757 0.757 0.763 0.757 0.763 120,155 0.7579 0.00%
2021-09-27 0 1.300 1.280 1.300 1.290 1.310 132,000 171,060 1.2959 0.757 0.746 0.757 0.752 0.763 226,579 0.7550 -0.76%
2021-09-24 0 1.310 1.300 1.320 1.290 1.320 74,000 97,380 1.3159 0.763 0.757 0.769 0.752 0.769 127,021 0.7666 -0.76%
2021-09-23 0 1.320 1.310 1.320 1.320 1.320 46,000 60,720 1.3200 0.769 0.763 0.769 0.769 0.769 78,959 0.7690 0.00%
2021-09-21 0 1.320 1.300 1.320 1.280 1.320 112,000 145,660 1.3005 0.769 0.757 0.769 0.746 0.769 192,249 0.7577 0.00%
2021-09-20 0 1.360 1.350 1.360 1.300 1.380 794,000 1,068,140 1.3453 0.769 0.763 0.769 0.735 0.780 1,404,206 0.7607 -0.73%
2021-09-17 0 1.370 1.370 1.380 1.360 1.390 224,000 306,740 1.3694 0.775 0.775 0.780 0.769 0.786 396,149 0.7743 -0.72%
2021-09-16 0 1.380 1.360 1.380 1.350 1.390 696,000 952,260 1.3682 0.780 0.769 0.780 0.763 0.786 1,230,891 0.7736 0.73%
2021-09-15 0 1.370 1.360 1.370 1.370 1.390 328,000 451,220 1.3757 0.775 0.769 0.775 0.775 0.786 580,075 0.7779 -2.14%
2021-09-14 0 1.400 1.370 1.400 1.370 1.400 694,000 957,460 1.3796 0.792 0.775 0.792 0.775 0.792 1,227,353 0.7801 0.00%
2021-09-13 0 1.400 1.390 1.400 1.390 1.400 16,000 22,300 1.3938 0.792 0.786 0.792 0.786 0.792 28,296 0.7881 0.00%
2021-09-10 0 1.400 1.390 1.400 1.390 1.410 46,000 64,260 1.3970 0.792 0.786 0.792 0.786 0.797 81,352 0.7899 -0.71%
2021-09-09 0 1.410 1.400 1.410 1.380 1.410 250,000 349,980 1.3999 0.797 0.792 0.797 0.780 0.797 442,130 0.7916 0.00%
2021-09-08 0 1.410 1.380 1.410 1.380 1.410 340,000 473,440 1.3925 0.797 0.780 0.797 0.780 0.797 601,297 0.7874 0.00%
2021-09-07 0 1.410 1.390 1.410 1.390 1.410 210,000 293,820 1.3991 0.797 0.786 0.797 0.786 0.797 371,389 0.7911 0.00%
2021-09-06 0 1.410 1.400 1.410 1.380 1.410 608,000 849,540 1.3973 0.797 0.792 0.797 0.780 0.797 1,075,261 0.7901 1.44%
2021-09-03 0 1.390 1.380 1.390 1.380 1.390 164,000 226,980 1.3840 0.786 0.780 0.786 0.780 0.786 290,037 0.7826 0.00%
2021-09-02 0 1.390 1.380 1.390 1.380 1.400 114,000 157,480 1.3814 0.786 0.780 0.786 0.780 0.792 201,611 0.7811 0.72%
2021-09-01 0 1.380 1.370 1.380 - - 0 0 - 0.780 0.775 0.780 - - 0 - 0.00%
2021-08-31 0 1.380 1.380 1.390 1.350 1.390 494,000 675,060 1.3665 0.780 0.780 0.786 0.763 0.786 873,649 0.7727 -0.72%
2021-08-30 0 1.390 1.370 1.390 1.370 1.410 1,322,000 1,839,880 1.3917 0.786 0.775 0.786 0.775 0.797 2,337,985 0.7870 -1.42%
2021-08-27 0 1.410 1.400 1.410 1.360 1.410 1,512,000 2,086,600 1.3800 0.797 0.792 0.797 0.769 0.797 2,674,004 0.7803 4.44%
2021-08-26 0 1.350 1.350 1.360 1.340 1.370 188,000 253,060 1.3461 0.763 0.763 0.769 0.758 0.775 332,482 0.7611 0.00%
2021-08-25 0 1.350 1.340 1.360 1.340 1.370 418,000 566,360 1.3549 0.763 0.758 0.769 0.758 0.775 739,242 0.7661 -0.74%
2021-08-24 0 1.360 1.360 1.380 1.350 1.390 870,000 1,188,860 1.3665 0.769 0.769 0.780 0.763 0.786 1,538,613 0.7727 1.49%
2021-08-23 0 1.340 1.330 1.350 1.340 1.390 802,000 1,088,200 1.3569 0.758 0.752 0.763 0.758 0.786 1,418,354 0.7672 -3.60%
2021-08-20 0 1.390 1.370 1.390 1.370 1.390 418,000 575,980 1.3779 0.786 0.775 0.786 0.775 0.786 739,242 0.7791 0.00%
2021-08-19 0 1.390 1.390 1.400 1.390 1.410 524,000 732,180 1.3973 0.786 0.786 0.792 0.786 0.797 926,705 0.7901 -1.42%
2021-08-18 0 1.410 1.400 1.420 1.390 1.430 352,000 493,860 1.4030 0.797 0.792 0.803 0.786 0.809 622,519 0.7933 0.71%
2021-08-17 0 1.400 1.400 1.410 1.380 1.440 1,620,000 2,265,780 1.3986 0.792 0.792 0.797 0.780 0.814 2,865,004 0.7908 2.19%
2021-08-16 0 1.370 1.370 1.380 1.360 1.380 504,000 689,380 1.3678 0.775 0.775 0.780 0.769 0.780 891,335 0.7734 1.48%
2021-08-13 0 1.350 1.350 1.360 1.340 1.360 346,000 467,300 1.3506 0.763 0.763 0.769 0.758 0.769 611,908 0.7637 0.00%
2021-08-12 0 1.350 1.340 1.350 1.340 1.350 214,000 288,740 1.3493 0.763 0.758 0.763 0.758 0.763 378,463 0.7629 0.00%
2021-08-11 0 1.350 1.340 1.350 1.340 1.360 1,036,000 1,398,200 1.3496 0.763 0.758 0.763 0.758 0.769 1,832,188 0.7631 0.75%
2021-08-10 0 1.340 1.330 1.340 1.320 1.340 136,000 181,380 1.3337 0.758 0.752 0.758 0.746 0.758 240,519 0.7541 0.00%
2021-08-09 0 1.340 1.330 1.340 1.330 1.340 64,000 85,560 1.3369 0.758 0.752 0.758 0.752 0.758 113,185 0.7559 0.75%
2021-08-06 0 1.330 1.320 1.330 1.320 1.330 172,000 228,300 1.3273 0.752 0.746 0.752 0.746 0.752 304,186 0.7505 -0.75%
2021-08-05 0 1.340 1.330 1.340 1.320 1.360 350,000 470,100 1.3431 0.758 0.752 0.758 0.746 0.769 618,982 0.7595 0.00%
2021-08-04 0 1.340 1.330 1.340 1.340 1.380 738,000 1,003,380 1.3596 0.758 0.752 0.758 0.758 0.780 1,305,168 0.7688 2.29%
2021-08-03 0 1.310 1.290 1.310 1.300 1.320 68,000 89,000 1.3088 0.741 0.729 0.741 0.735 0.746 120,259 0.7401 -0.76%
2021-08-02 0 1.320 1.290 1.320 1.310 1.330 150,000 198,100 1.3207 0.746 0.729 0.746 0.741 0.752 265,278 0.7468 0.76%
2021-07-30 0 1.310 1.310 1.320 1.280 1.310 110,000 141,640 1.2876 0.741 0.741 0.746 0.724 0.741 194,537 0.7281 2.34%
2021-07-29 0 1.280 1.270 1.300 1.260 1.280 234,000 297,280 1.2704 0.724 0.718 0.735 0.712 0.724 413,834 0.7184 0.79%
2021-07-28 0 1.270 1.270 1.280 1.250 1.280 536,000 677,360 1.2637 0.718 0.718 0.724 0.707 0.724 947,927 0.7146 0.00%
2021-07-27 0 1.270 1.240 1.270 1.230 1.290 732,000 920,160 1.2570 0.718 0.701 0.718 0.695 0.729 1,294,557 0.7108 -0.78%
2021-07-26 0 1.280 1.280 1.290 1.270 1.280 284,000 362,060 1.2749 0.724 0.724 0.729 0.718 0.724 502,260 0.7209 -1.54%
2021-07-23 0 1.300 1.290 1.300 1.300 1.320 270,000 352,440 1.3053 0.735 0.729 0.735 0.735 0.746 477,501 0.7381 -0.76%
2021-07-22 0 1.310 1.300 1.320 1.280 1.320 452,000 586,160 1.2968 0.741 0.735 0.746 0.724 0.746 799,371 0.7333 -1.50%
2021-07-21 0 1.330 1.310 1.340 1.310 1.340 104,000 137,420 1.3213 0.752 0.741 0.758 0.741 0.758 183,926 0.7471 0.76%
2021-07-20 0 1.320 1.310 1.330 1.300 1.360 374,000 495,300 1.3243 0.746 0.741 0.752 0.735 0.769 661,427 0.7488 -2.94%
2021-07-19 0 1.360 1.350 1.360 - - 0 0 - 0.769 0.763 0.769 - - 0 - -0.73%
2021-07-16 0 1.370 1.350 1.370 1.340 1.380 852,000 1,153,580 1.3540 0.775 0.763 0.775 0.758 0.780 1,506,780 0.7656 -1.44%
2021-07-15 0 1.390 1.360 1.390 1.340 1.390 752,000 1,031,700 1.3719 0.786 0.769 0.786 0.758 0.786 1,329,928 0.7758 3.73%
2021-07-14 0 1.340 1.340 1.350 1.330 1.370 340,000 458,460 1.3484 0.758 0.758 0.763 0.752 0.775 601,297 0.7625 -1.47%
2021-07-13 0 1.360 1.350 1.380 1.320 1.370 1,300,000 1,743,040 1.3408 0.769 0.763 0.780 0.746 0.775 2,299,077 0.7581 2.26%
2021-07-12 0 1.330 1.320 1.330 1.310 1.340 306,000 405,100 1.3239 0.752 0.746 0.752 0.741 0.758 541,167 0.7486 0.00%
2021-07-09 0 1.330 1.320 1.330 1.290 1.330 1,084,000 1,426,060 1.3156 0.752 0.746 0.752 0.729 0.752 1,917,077 0.7439 0.76%
2021-07-08 0 1.320 1.270 1.320 1.270 1.330 1,552,000 2,009,880 1.2950 0.746 0.718 0.746 0.718 0.752 2,744,744 0.7323 3.94%
2021-07-07 0 1.270 1.270 1.280 1.240 1.290 1,012,000 1,270,140 1.2551 0.718 0.718 0.724 0.701 0.729 1,789,743 0.7097 1.60%
2021-07-06 0 1.250 1.240 1.250 1.240 1.250 1,096,000 1,365,060 1.2455 0.707 0.701 0.707 0.701 0.707 1,938,299 0.7043 0.00%
2021-07-05 0 1.250 1.240 1.250 1.250 1.250 3,324,000 4,155,000 1.2500 0.707 0.701 0.707 0.707 0.707 5,878,563 0.7068 0.00%
2021-07-02 0 1.250 1.240 1.250 1.220 1.250 2,138,000 2,658,280 1.2433 0.707 0.701 0.707 0.690 0.707 3,781,098 0.7030 1.63%
2021-06-30 0 1.230 1.230 1.240 1.220 1.230 850,000 1,044,580 1.2289 0.695 0.695 0.701 0.690 0.695 1,503,243 0.6949 0.00%
2021-06-29 0 1.230 1.230 1.240 1.210 1.250 546,000 673,900 1.2342 0.695 0.695 0.701 0.684 0.707 965,612 0.6979 0.00%
2021-06-28 0 1.230 1.230 1.240 1.220 1.230 316,000 386,540 1.2232 0.695 0.695 0.701 0.690 0.695 558,853 0.6917 1.65%
2021-06-25 0 1.210 1.210 1.220 1.200 1.230 204,000 247,480 1.2131 0.684 0.684 0.690 0.679 0.695 360,778 0.6860 -0.82%
2021-06-24 0 1.220 1.210 1.230 1.210 1.230 92,000 112,200 1.2196 0.690 0.684 0.695 0.684 0.695 162,704 0.6896 0.83%
2021-06-23 0 1.210 1.210 1.230 1.210 1.230 318,000 386,920 1.2167 0.684 0.684 0.695 0.684 0.695 562,390 0.6880 0.00%
2021-06-22 0 1.210 1.210 1.220 1.210 1.230 254,000 308,780 1.2157 0.684 0.684 0.690 0.684 0.695 449,204 0.6874 -0.82%
2021-06-21 0 1.220 1.220 1.230 1.220 1.230 123,708 151,009 1.2207 0.690 0.690 0.695 0.690 0.695 218,780 0.6902 -0.81%
2021-06-18 0 1.230 1.220 1.240 1.220 1.240 122,000 149,800 1.2279 0.695 0.690 0.701 0.690 0.701 215,760 0.6943 0.00%
2021-06-17 0 1.230 1.230 1.240 1.230 1.230 220,000 270,600 1.2300 0.695 0.695 0.701 0.695 0.695 389,075 0.6955 0.00%
2021-06-16 0 1.230 1.230 1.240 1.230 1.240 46,000 56,780 1.2343 0.695 0.695 0.701 0.695 0.701 81,352 0.6980 0.00%
2021-06-15 0 1.230 1.230 1.240 1.220 1.240 32,000 39,360 1.2300 0.695 0.695 0.701 0.690 0.701 56,593 0.6955 -0.81%
2021-06-11 0 1.240 1.240 1.250 1.240 1.250 370,000 460,880 1.2456 0.701 0.701 0.707 0.701 0.707 654,353 0.7043 -0.80%
2021-06-10 0 1.250 1.240 1.250 1.240 1.250 584,000 727,700 1.2461 0.707 0.701 0.707 0.701 0.707 1,032,816 0.7046 0.81%
2021-06-09 0 1.240 1.240 1.250 1.230 1.240 294,000 362,940 1.2345 0.701 0.701 0.707 0.695 0.701 519,945 0.6980 0.81%
2021-06-08 0 1.230 1.230 1.240 1.220 1.250 236,000 289,460 1.2265 0.695 0.695 0.701 0.690 0.707 417,371 0.6935 -1.60%
2021-06-07 0 1.250 1.230 1.250 1.230 1.260 82,000 102,160 1.2459 0.707 0.695 0.707 0.695 0.712 145,019 0.7045 0.00%
2021-06-04 0 1.250 1.250 1.260 1.250 1.260 106,000 132,880 1.2536 0.707 0.707 0.712 0.707 0.712 187,463 0.7088 -0.79%
2021-06-03 0 1.260 1.260 1.270 1.250 1.270 128,000 161,140 1.2589 0.712 0.712 0.718 0.707 0.718 226,371 0.7118 0.80%
2021-06-02 0 1.250 1.240 1.260 1.230 1.280 746,000 928,960 1.2453 0.707 0.701 0.712 0.695 0.724 1,319,317 0.7041 -2.34%
2021-06-01 0 1.280 1.260 1.280 1.250 1.290 306,000 385,820 1.2608 0.724 0.712 0.724 0.707 0.729 541,167 0.7129 -0.78%
2021-05-31 0 1.290 1.270 1.290 1.270 1.290 72,000 91,740 1.2742 0.729 0.718 0.729 0.718 0.729 127,334 0.7205 -0.77%
2021-05-28 0 1.300 1.270 1.300 1.250 1.310 224,000 288,160 1.2864 0.735 0.718 0.735 0.707 0.741 396,149 0.7274 -0.00%
2021-05-27 0 1.400 1.400 1.410 1.380 1.410 1,502,000 2,099,120 1.3975 0.735 0.735 0.740 0.725 0.740 2,860,650 0.7338 -0.71%
2021-05-26 0 1.410 1.400 1.410 1.390 1.410 776,000 1,085,600 1.3990 0.740 0.735 0.740 0.730 0.740 1,477,939 0.7345 0.71%
2021-05-25 0 1.400 1.400 1.410 1.390 1.410 1,235,446 1,729,361 1.3998 0.735 0.735 0.740 0.730 0.740 2,352,982 0.7350 0.72%
2021-05-24 0 1.390 1.390 1.400 1.380 1.400 178,000 246,840 1.3867 0.730 0.730 0.735 0.725 0.735 339,012 0.7281 0.72%
2021-05-21 0 1.380 1.380 1.400 1.380 1.400 278,000 383,760 1.3804 0.725 0.725 0.735 0.725 0.735 529,468 0.7248 0.00%
2021-05-20 0 1.380 1.380 1.390 1.370 1.400 278,000 382,860 1.3772 0.725 0.725 0.730 0.719 0.735 529,468 0.7231 0.00%
2021-05-18 0 1.380 1.380 1.390 1.360 1.420 612,000 844,900 1.3806 0.725 0.725 0.730 0.714 0.746 1,165,591 0.7249 1.47%
2021-05-17 0 1.360 1.360 1.380 1.360 1.370 156,000 213,460 1.3683 0.714 0.714 0.725 0.714 0.719 297,112 0.7185 0.00%
2021-05-14 0 1.360 1.360 1.370 1.360 1.370 142,000 193,180 1.3604 0.714 0.714 0.719 0.714 0.719 270,448 0.7143 0.00%
2021-05-13 0 1.360 1.360 1.370 1.360 1.370 140,000 190,460 1.3604 0.714 0.714 0.719 0.714 0.719 266,639 0.7143 0.00%
2021-05-12 0 1.360 1.360 1.370 1.360 1.370 304,000 415,580 1.3670 0.714 0.714 0.719 0.714 0.719 578,987 0.7178 0.00%
2021-05-11 0 1.360 1.360 1.370 1.360 1.370 212,000 288,980 1.3631 0.714 0.714 0.719 0.714 0.719 403,767 0.7157 0.00%
2021-05-10 0 1.360 1.330 1.370 1.360 1.370 678,000 922,300 1.3603 0.714 0.698 0.719 0.714 0.719 1,291,292 0.7142 0.00%
2021-05-07 0 1.360 1.360 1.370 1.350 1.360 332,000 451,400 1.3596 0.714 0.714 0.719 0.709 0.714 632,314 0.7139 0.00%
2021-05-06 0 1.360 1.360 1.370 1.350 1.360 370,000 501,380 1.3551 0.714 0.714 0.719 0.709 0.714 704,688 0.7115 0.00%
2021-05-05 0 1.360 1.330 1.370 1.350 1.370 280,000 380,320 1.3583 0.714 0.698 0.719 0.709 0.719 533,277 0.7132 0.00%
2021-05-04 0 1.360 1.360 1.370 1.340 1.360 558,000 755,080 1.3532 0.714 0.714 0.719 0.704 0.714 1,062,745 0.7105 0.00%
2021-05-03 0 1.360 1.340 1.370 1.330 1.360 518,000 696,880 1.3453 0.714 0.704 0.719 0.698 0.714 986,563 0.7064 1.49%
2021-04-30 0 1.340 1.340 1.360 1.340 1.360 64,000 86,580 1.3528 0.704 0.704 0.714 0.704 0.714 121,892 0.7103 0.75%
2021-04-29 0 1.330 1.330 1.340 1.330 1.350 422,000 565,960 1.3411 0.698 0.698 0.704 0.698 0.709 803,725 0.7042 -0.75%
2021-04-28 0 1.340 1.340 1.350 1.340 1.350 16,000 21,520 1.3450 0.704 0.704 0.709 0.704 0.709 30,473 0.7062 0.00%
2021-04-27 0 1.340 1.330 1.340 1.340 1.340 160,000 214,400 1.3400 0.704 0.698 0.704 0.704 0.704 304,730 0.7036 0.00%
2021-04-26 0 1.340 1.340 1.350 1.340 1.350 130,000 174,560 1.3428 0.704 0.704 0.709 0.704 0.709 247,593 0.7050 0.00%
2021-04-23 0 1.340 1.340 1.350 1.340 1.360 126,333 169,919 1.3450 0.704 0.704 0.709 0.704 0.714 240,609 0.7062 -1.47%
2021-04-22 0 1.360 1.360 1.370 1.350 1.370 182,000 247,360 1.3591 0.714 0.714 0.719 0.709 0.719 346,630 0.7136 0.74%
2021-04-21 0 1.350 1.350 1.360 1.340 1.370 188,000 253,420 1.3480 0.709 0.709 0.714 0.704 0.719 358,057 0.7078 0.75%
2021-04-20 0 1.340 1.330 1.360 1.340 1.360 282,000 378,780 1.3432 0.704 0.698 0.714 0.704 0.714 537,086 0.7052 -0.74%
2021-04-19 0 1.350 1.340 1.360 1.340 1.350 322,000 434,080 1.3481 0.709 0.704 0.714 0.704 0.709 613,269 0.7078 1.50%
2021-04-16 0 1.330 1.330 1.340 1.320 1.330 596,000 790,120 1.3257 0.698 0.698 0.704 0.693 0.698 1,135,118 0.6961 0.00%
2021-04-15 0 1.330 1.330 1.340 1.330 1.350 58,000 77,300 1.3328 0.698 0.698 0.704 0.698 0.709 110,465 0.6998 0.00%
2021-04-14 0 1.330 1.330 1.340 1.330 1.350 368,000 492,040 1.3371 0.698 0.698 0.704 0.698 0.709 700,878 0.7020 -0.75%
2021-04-13 0 1.340 1.330 1.340 1.300 1.340 486,000 642,040 1.3211 0.704 0.698 0.704 0.683 0.704 925,617 0.6936 2.29%
2021-04-12 0 1.310 1.300 1.310 1.310 1.320 218,000 286,400 1.3138 0.688 0.683 0.688 0.688 0.693 415,194 0.6898 -0.76%
2021-04-09 0 1.320 1.300 1.320 1.300 1.320 1,232,000 1,604,080 1.3020 0.693 0.683 0.693 0.683 0.693 2,346,419 0.6836 0.00%
2021-04-08 0 1.320 1.300 1.320 1.300 1.320 436,000 572,120 1.3122 0.693 0.683 0.693 0.683 0.693 830,389 0.6890 0.76%
2021-04-07 0 1.310 1.300 1.310 1.300 1.350 1,410,000 1,846,040 1.3092 0.688 0.683 0.688 0.683 0.709 2,685,431 0.6874 -1.50%
2021-04-01 0 1.330 1.320 1.330 1.320 1.360 968,000 1,292,360 1.3351 0.698 0.693 0.698 0.693 0.714 1,843,615 0.7010 -2.21%
2021-03-31 0 1.360 1.350 1.360 1.340 1.370 556,000 753,080 1.3545 0.714 0.709 0.714 0.704 0.719 1,058,936 0.7112 -0.73%
2021-03-30 0 1.370 1.360 1.370 1.350 1.380 492,000 672,880 1.3676 0.719 0.714 0.719 0.709 0.725 937,044 0.7181 -0.72%
2021-03-29 0 1.380 1.370 1.380 1.360 1.400 1,230,000 1,697,480 1.3801 0.725 0.719 0.725 0.714 0.735 2,342,610 0.7246 0.00%
2021-03-26 0 1.380 1.380 1.390 1.330 1.390 2,734,000 3,741,720 1.3686 0.725 0.725 0.730 0.698 0.730 5,207,070 0.7186 4.55%
2021-03-25 0 1.320 1.310 1.320 1.300 1.320 3,384,000 4,439,540 1.3119 0.693 0.688 0.693 0.683 0.693 6,445,034 0.6888 3.13%
2021-03-24 0 1.280 1.280 1.290 1.270 1.300 498,000 638,940 1.2830 0.672 0.672 0.677 0.667 0.683 948,471 0.6737 -0.78%
2021-03-23 0 1.290 1.280 1.290 1.280 1.310 686,000 882,580 1.2866 0.677 0.672 0.677 0.672 0.688 1,306,529 0.6755 -0.77%
2021-03-22 0 1.300 1.300 1.310 1.300 1.310 280,000 364,020 1.3001 0.683 0.683 0.688 0.683 0.688 533,277 0.6826 0.00%
2021-03-19 0 1.300 1.300 1.310 1.280 1.300 462,000 598,340 1.2951 0.683 0.683 0.688 0.672 0.683 879,907 0.6800 0.00%
2021-03-18 0 1.300 1.280 1.300 1.270 1.310 1,112,000 1,431,940 1.2877 0.683 0.672 0.683 0.667 0.688 2,117,872 0.6761 3.17%
2021-03-17 0 1.260 1.260 1.270 1.260 1.280 308,000 388,920 1.2627 0.662 0.662 0.667 0.662 0.672 586,605 0.6630 -1.56%
2021-03-16 0 1.280 1.260 1.280 1.260 1.280 416,000 526,200 1.2649 0.672 0.662 0.672 0.662 0.672 792,297 0.6641 1.59%
2021-03-15 0 1.260 1.260 1.270 1.260 1.270 272,000 342,960 1.2609 0.662 0.662 0.667 0.662 0.667 518,041 0.6620 0.00%
2021-03-12 0 1.260 1.260 1.270 1.230 1.270 784,000 988,700 1.2611 0.662 0.662 0.667 0.646 0.667 1,493,176 0.6621 0.00%
2021-03-11 0 1.260 1.250 1.260 1.230 1.260 242,000 300,800 1.2430 0.662 0.656 0.662 0.646 0.662 460,904 0.6526 0.80%
2021-03-10 0 1.250 1.230 1.250 1.230 1.250 10,000 12,340 1.2340 0.656 0.646 0.656 0.646 0.656 19,046 0.6479 0.00%
2021-03-09 0 1.250 1.220 1.250 1.200 1.300 586,000 730,420 1.2465 0.656 0.641 0.656 0.630 0.683 1,116,073 0.6545 2.46%
2021-03-08 0 1.220 1.210 1.230 1.220 1.280 480,000 592,540 1.2345 0.641 0.635 0.646 0.641 0.672 914,189 0.6482 -1.61%
2021-03-05 0 1.240 1.220 1.240 1.210 1.240 426,000 522,420 1.2263 0.651 0.641 0.651 0.635 0.651 811,343 0.6439 1.64%
2021-03-04 0 1.220 1.210 1.220 1.200 1.230 362,000 440,660 1.2173 0.641 0.635 0.641 0.630 0.646 689,451 0.6391 -0.81%
2021-03-03 0 1.230 1.220 1.230 1.220 1.230 296,000 364,040 1.2299 0.646 0.641 0.646 0.641 0.646 563,750 0.6457 -0.81%
2021-03-02 0 1.240 1.230 1.240 1.230 1.260 360,000 443,840 1.2329 0.651 0.646 0.651 0.646 0.662 685,642 0.6473 -0.80%
2021-03-01 0 1.250 1.240 1.250 1.230 1.250 218,000 270,540 1.2410 0.656 0.651 0.656 0.646 0.656 415,194 0.6516 1.63%
2021-02-26 0 1.230 1.220 1.240 1.220 1.280 2,426,000 3,004,640 1.2385 0.646 0.641 0.651 0.641 0.672 4,620,465 0.6503 0.82%
2021-02-25 0 1.220 1.210 1.220 1.210 1.250 522,000 636,940 1.2202 0.641 0.635 0.641 0.635 0.656 994,181 0.6407 -0.81%
2021-02-24 0 1.230 1.210 1.220 1.200 1.240 2,708,000 3,300,000 1.2186 0.646 0.635 0.641 0.630 0.651 5,157,551 0.6398 5.13%
2021-02-23 0 1.170 1.170 1.180 1.160 1.200 890,000 1,045,220 1.1744 0.614 0.614 0.620 0.609 0.630 1,695,059 0.6166 0.00%
2021-02-22 0 1.170 1.170 1.190 1.170 1.200 558,000 656,500 1.1765 0.614 0.614 0.625 0.614 0.630 1,062,745 0.6177 -1.68%
2021-02-19 0 1.190 1.180 1.190 1.170 1.190 366,000 433,640 1.1848 0.625 0.620 0.625 0.614 0.625 697,069 0.6221 0.00%
2021-02-18 0 1.190 1.190 1.200 1.180 1.200 1,154,000 1,366,460 1.1841 0.625 0.625 0.630 0.620 0.630 2,197,863 0.6217 -0.83%
2021-02-17 0 1.200 1.190 1.200 1.170 1.210 1,174,612 1,401,462 1.1931 0.630 0.625 0.630 0.614 0.635 2,237,120 0.6265 1.69%
2021-02-16 0 1.180 1.180 1.190 1.180 1.240 3,279,696 3,956,701 1.2064 0.620 0.620 0.625 0.620 0.651 6,246,381 0.6334 -2.48%
2021-02-11 0 1.210 1.200 1.210 1.170 1.210 1,109,000 1,328,110 1.1976 0.635 0.630 0.635 0.614 0.635 2,112,158 0.6288 3.42%
2021-02-10 0 1.170 1.170 1.180 1.150 1.200 4,660,000 5,463,280 1.1724 0.614 0.614 0.620 0.604 0.630 8,875,254 0.6156 3.54%
2021-02-09 0 1.130 1.120 1.140 1.110 1.150 2,024,000 2,281,240 1.1271 0.593 0.588 0.599 0.583 0.604 3,854,831 0.5918 1.80%
2021-02-08 0 1.110 1.110 1.120 1.090 1.120 2,232,000 2,459,160 1.1018 0.583 0.583 0.588 0.572 0.588 4,250,980 0.5785 2.78%
2021-02-05 0 1.080 1.060 1.080 1.060 1.090 272,000 291,980 1.0735 0.567 0.557 0.567 0.557 0.572 518,041 0.5636 0.00%
2021-02-04 0 1.080 1.060 1.080 1.050 1.100 830,000 884,980 1.0662 0.567 0.557 0.567 0.551 0.578 1,580,786 0.5598 2.86%
2021-02-03 0 1.050 1.040 1.050 1.040 1.050 312,000 327,000 1.0481 0.551 0.546 0.551 0.546 0.551 594,223 0.5503 -0.94%
2021-02-02 0 1.060 1.050 1.070 1.050 1.060 260,000 274,260 1.0548 0.557 0.551 0.562 0.551 0.557 495,186 0.5539 0.00%
2021-02-01 0 1.060 1.040 1.050 1.030 1.060 80,000 83,900 1.0488 0.557 0.546 0.551 0.541 0.557 152,365 0.5507 1.92%
2021-01-29 0 1.040 1.030 1.050 1.030 1.050 154,000 159,540 1.0360 0.546 0.541 0.551 0.541 0.551 293,302 0.5439 0.00%
2021-01-28 0 1.040 1.030 1.040 1.030 1.050 540,000 561,540 1.0399 0.546 0.541 0.546 0.541 0.551 1,028,463 0.5460 -1.89%
2021-01-27 0 1.060 1.040 1.060 1.040 1.060 376,000 392,640 1.0443 0.557 0.546 0.557 0.546 0.557 716,115 0.5483 1.92%
2021-01-26 0 1.040 1.030 1.050 1.030 1.040 260,000 270,180 1.0392 0.546 0.541 0.551 0.541 0.546 495,186 0.5456 0.00%
2021-01-25 0 1.040 1.040 1.050 1.040 1.050 208,000 216,340 1.0401 0.546 0.546 0.551 0.546 0.551 396,149 0.5461 0.00%
2021-01-22 0 1.040 1.040 1.050 1.030 1.050 438,000 453,720 1.0359 0.546 0.546 0.551 0.541 0.551 834,198 0.5439 -0.95%
2021-01-21 0 1.050 1.040 1.050 1.030 1.050 412,000 431,960 1.0484 0.551 0.546 0.551 0.541 0.551 784,679 0.5505 -0.94%
2021-01-20 0 1.060 1.040 1.060 1.030 1.060 470,000 489,260 1.0410 0.557 0.546 0.557 0.541 0.557 895,144 0.5466 0.95%
2021-01-19 0 1.050 1.040 1.050 1.020 1.070 326,000 338,700 1.0390 0.551 0.546 0.551 0.536 0.562 620,887 0.5455 2.94%
2021-01-18 0 1.020 1.020 1.030 1.010 1.030 528,000 538,260 1.0194 0.536 0.536 0.541 0.530 0.541 1,005,608 0.5353 -0.97%
2021-01-15 0 1.030 1.020 1.030 1.020 1.030 306,000 312,820 1.0223 0.541 0.536 0.541 0.536 0.541 582,796 0.5368 0.98%
2021-01-14 0 1.020 1.020 1.030 1.020 1.020 66,000 67,320 1.0200 0.536 0.536 0.541 0.536 0.536 125,701 0.5356 -0.97%
2021-01-13 0 1.030 1.010 1.030 1.020 1.030 290,000 296,000 1.0207 0.541 0.530 0.541 0.536 0.541 552,323 0.5359 0.00%
2021-01-12 0 1.030 1.010 1.030 1.000 1.030 798,000 811,700 1.0172 0.541 0.530 0.541 0.525 0.541 1,519,840 0.5341 1.98%
2021-01-11 0 1.010 1.010 1.030 1.010 1.020 182,000 184,360 1.0130 0.530 0.530 0.541 0.530 0.536 346,630 0.5319 -1.94%
2021-01-08 0 1.030 1.010 1.030 1.010 1.040 132,000 134,760 1.0209 0.541 0.530 0.541 0.530 0.546 251,402 0.5360 0.98%
2021-01-07 0 1.020 1.020 1.030 1.010 1.030 230,000 234,800 1.0209 0.536 0.536 0.541 0.530 0.541 438,049 0.5360 -0.97%
2021-01-06 0 1.030 1.020 1.030 1.010 1.030 230,000 234,760 1.0207 0.541 0.536 0.541 0.530 0.541 438,049 0.5359 0.98%
2021-01-05 0 1.020 1.020 1.030 1.020 1.030 48,000 49,060 1.0221 0.536 0.536 0.541 0.536 0.541 91,419 0.5367 0.00%
2021-01-04 0 1.020 1.010 1.030 1.020 1.030 284,000 290,460 1.0227 0.536 0.530 0.541 0.536 0.541 540,895 0.5370 -0.97%
2020-12-31 0 1.030 1.020 1.030 1.020 1.040 244,000 250,820 1.0280 0.541 0.536 0.541 0.536 0.546 464,713 0.5397 0.98%
2020-12-30 0 1.020 1.010 1.020 1.000 1.020 754,000 761,040 1.0093 0.536 0.530 0.536 0.525 0.536 1,436,039 0.5300 0.00%
2020-12-29 0 1.020 1.010 1.020 1.000 1.020 52,000 52,520 1.0100 0.536 0.530 0.536 0.525 0.536 99,037 0.5303 0.00%
2020-12-28 0 1.020 1.010 1.020 1.000 1.020 398,000 402,560 1.0115 0.536 0.530 0.536 0.525 0.536 758,015 0.5311 0.99%
2020-12-24 0 1.010 1.000 1.020 1.000 1.010 138,000 139,320 1.0096 0.530 0.525 0.536 0.525 0.530 262,829 0.5301 0.00%
2020-12-23 0 1.010 1.010 1.020 1.010 1.010 16,000 16,160 1.0100 0.530 0.530 0.536 0.530 0.530 30,473 0.5303 0.00%
2020-12-22 0 1.010 1.000 1.020 1.000 1.010 288,000 290,400 1.0083 0.530 0.525 0.536 0.525 0.530 548,514 0.5294 0.00%
2020-12-21 0 1.010 1.010 1.020 1.000 1.020 434,000 438,340 1.0100 0.530 0.530 0.536 0.525 0.536 826,579 0.5303 1.00%
2020-12-18 0 1.000 1.000 1.010 1.000 1.020 178,000 178,920 1.0052 0.525 0.525 0.530 0.525 0.536 339,012 0.5278 -1.96%
2020-12-17 0 1.020 1.010 1.020 1.000 1.020 34,000 34,340 1.0100 0.536 0.530 0.536 0.525 0.536 64,755 0.5303 0.99%
2020-12-16 0 1.010 1.010 1.020 1.000 1.010 124,000 124,820 1.0066 0.530 0.530 0.536 0.525 0.530 236,166 0.5285 1.00%
2020-12-15 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.525 0.525 0.530 0.525 0.525 87,610 0.5251 -0.99%
2020-12-14 0 1.010 1.000 1.020 1.000 1.020 126,000 127,260 1.0100 0.530 0.525 0.536 0.525 0.536 239,975 0.5303 1.00%
2020-12-11 0 1.000 1.000 1.020 1.000 1.020 318,000 318,420 1.0013 0.525 0.525 0.536 0.525 0.536 605,650 0.5257 0.00%
2020-12-10 0 1.000 1.000 1.010 1.000 1.020 194,000 194,320 1.0016 0.525 0.525 0.530 0.525 0.536 369,485 0.5259 -0.99%
2020-12-09 0 1.010 1.010 1.020 1.010 1.020 50,000 50,860 1.0172 0.530 0.530 0.536 0.530 0.536 95,228 0.5341 0.00%
2020-12-08 0 1.010 1.000 1.020 1.000 1.020 426,000 430,260 1.0100 0.530 0.525 0.536 0.525 0.536 811,343 0.5303 -1.94%
2020-12-07 0 1.030 1.010 1.030 1.010 1.030 16,000 16,300 1.0188 0.541 0.530 0.541 0.530 0.541 30,473 0.5349 0.00%
2020-12-04 0 1.030 1.020 1.030 1.010 1.030 242,000 247,360 1.0221 0.541 0.536 0.541 0.530 0.541 460,904 0.5367 0.00%
2020-12-03 0 1.030 1.020 1.040 1.020 1.030 36,000 37,060 1.0294 0.541 0.536 0.546 0.536 0.541 68,564 0.5405 0.00%
2020-12-02 0 1.030 1.020 1.030 1.010 1.040 364,000 374,360 1.0285 0.541 0.536 0.541 0.530 0.546 693,260 0.5400 -0.96%
2020-12-01 0 1.040 1.030 1.040 1.030 1.040 208,000 216,260 1.0397 0.546 0.541 0.546 0.541 0.546 396,149 0.5459 0.00%
2020-11-30 0 1.040 1.030 1.040 1.030 1.050 128,000 133,540 1.0433 0.546 0.541 0.546 0.541 0.551 243,784 0.5478 0.00%
2020-11-27 0 1.040 1.030 1.040 1.030 1.060 524,000 548,480 1.0467 0.546 0.541 0.546 0.541 0.557 997,990 0.5496 -0.95%
2020-11-26 0 1.050 1.040 1.050 1.020 1.050 364,000 376,620 1.0347 0.551 0.546 0.551 0.536 0.551 693,260 0.5433 1.94%
2020-11-25 0 1.030 1.020 1.030 1.010 1.030 450,000 459,260 1.0206 0.541 0.536 0.541 0.530 0.541 857,052 0.5359 0.98%
2020-11-24 0 1.020 1.010 1.020 1.010 1.030 122,000 124,380 1.0195 0.536 0.530 0.536 0.530 0.541 232,356 0.5353 0.00%
2020-11-23 0 1.020 1.010 1.020 1.000 1.020 260,000 263,420 1.0132 0.536 0.530 0.536 0.525 0.536 495,186 0.5320 2.00%
2020-11-20 0 1.000 0.990 1.010 - - 0 0 - 0.525 0.520 0.530 - - 0 - 0.00%
2020-11-19 0 1.000 0.990 1.000 0.980 1.000 314,000 313,360 0.9980 0.525 0.520 0.525 0.515 0.525 598,032 0.5240 1.01%
2020-11-18 0 0.990 0.990 1.000 0.980 0.990 222,000 219,700 0.9896 0.520 0.520 0.525 0.515 0.520 422,813 0.5196 1.02%
2020-11-17 0 0.980 0.980 0.990 0.980 0.990 208,000 204,120 0.9813 0.515 0.515 0.520 0.515 0.520 396,149 0.5153 0.00%
2020-11-16 0 0.980 0.980 0.990 0.980 0.990 196,000 193,120 0.9853 0.515 0.515 0.520 0.515 0.520 373,294 0.5173 0.00%
2020-11-13 0 0.980 0.980 0.990 0.980 0.990 478,000 468,940 0.9810 0.515 0.515 0.520 0.515 0.520 910,380 0.5151 -1.01%
2020-11-12 0 0.990 0.980 1.000 0.980 0.990 254,000 251,320 0.9894 0.520 0.515 0.525 0.515 0.520 483,758 0.5195 0.00%
2020-11-11 0 0.990 0.980 1.000 0.970 0.990 338,000 331,680 0.9813 0.520 0.515 0.525 0.509 0.520 643,742 0.5152 0.00%
2020-11-10 0 0.990 0.980 0.990 0.980 0.990 188,000 184,460 0.9812 0.520 0.515 0.520 0.515 0.520 358,057 0.5152 0.00%
2020-11-09 0 0.990 0.990 1.000 0.970 0.990 638,000 623,720 0.9776 0.520 0.520 0.525 0.509 0.520 1,215,110 0.5133 0.00%
2020-11-06 0 0.990 0.990 1.000 0.970 0.990 100,000 98,220 0.9822 0.520 0.520 0.525 0.509 0.520 190,456 0.5157 0.00%
2020-11-05 0 0.990 0.980 0.990 0.980 0.990 82,000 80,720 0.9844 0.520 0.515 0.520 0.515 0.520 156,174 0.5169 0.00%
2020-11-04 0 0.990 0.970 0.990 0.970 0.990 568,000 555,100 0.9773 0.520 0.509 0.520 0.509 0.520 1,081,791 0.5131 1.02%
2020-11-03 0 0.980 0.970 0.980 0.970 0.980 530,000 516,980 0.9754 0.515 0.509 0.515 0.509 0.515 1,009,417 0.5122 0.00%
2020-11-02 0 0.980 0.970 0.980 0.970 0.980 278,000 272,240 0.9793 0.515 0.509 0.515 0.509 0.515 529,468 0.5142 -1.01%
2020-10-30 0 0.990 0.990 1.000 0.970 0.990 616,000 602,220 0.9776 0.520 0.520 0.525 0.509 0.520 1,173,210 0.5133 0.00%
2020-10-29 0 0.990 0.990 1.000 0.970 0.990 462,000 451,180 0.9766 0.520 0.520 0.525 0.509 0.520 879,907 0.5128 0.00%
2020-10-28 0 0.990 0.990 1.000 0.970 0.990 180,000 176,700 0.9817 0.520 0.520 0.525 0.509 0.520 342,821 0.5154 0.00%
2020-10-27 0 0.990 0.980 1.000 - - 0 0 - 0.520 0.515 0.525 - - 0 - 0.00%
2020-10-23 0 0.990 0.990 1.000 0.980 0.990 116,000 114,020 0.9829 0.520 0.520 0.525 0.515 0.520 220,929 0.5161 0.00%
2020-10-22 0 0.990 0.990 1.000 0.990 1.000 150,000 148,920 0.9928 0.520 0.520 0.525 0.520 0.525 285,684 0.5213 0.00%
2020-10-21 0 0.990 0.990 1.000 0.980 1.000 276,000 271,100 0.9822 0.520 0.520 0.525 0.515 0.525 525,659 0.5157 0.00%
2020-10-20 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.520 0.515 0.520 0.520 0.520 228,547 0.5198 0.00%
2020-10-19 0 0.990 0.980 0.990 0.990 0.990 126,000 123,740 0.9821 0.520 0.515 0.520 0.520 0.520 239,975 0.5156 2.06%
2020-10-16 0 0.970 0.970 0.980 0.970 0.980 42,000 41,140 0.9795 0.509 0.509 0.515 0.509 0.515 79,992 0.5143 -2.02%
2020-10-15 0 0.990 0.970 1.000 0.960 0.990 498,000 485,580 0.9751 0.520 0.509 0.525 0.504 0.520 948,471 0.5120 1.02%
2020-10-14 0 0.980 0.980 1.000 0.970 0.990 84,000 82,600 0.9833 0.515 0.515 0.525 0.509 0.520 159,983 0.5163 -1.01%
2020-10-12 0 0.990 0.980 0.990 0.970 1.000 174,000 171,820 0.9875 0.520 0.515 0.520 0.509 0.525 331,394 0.5185 -1.00%
2020-10-09 0 1.000 0.970 1.010 - - 0 0 - 0.525 0.509 0.530 - - 0 - 0.00%
2020-10-08 0 1.000 0.980 1.000 0.970 1.000 176,000 174,360 0.9907 0.525 0.515 0.525 0.509 0.525 335,203 0.5202 1.01%
2020-10-07 0 0.990 0.980 0.990 0.980 0.990 162,000 160,180 0.9888 0.520 0.515 0.520 0.515 0.520 308,539 0.5192 1.02%
2020-10-06 0 0.980 0.980 1.000 0.980 0.990 44,000 43,340 0.9850 0.515 0.515 0.525 0.515 0.520 83,801 0.5172 -1.01%
2020-10-05 0 0.990 0.980 1.000 - - 0 0 - 0.520 0.515 0.525 - - 0 - 0.00%
2020-09-30 0 0.990 0.980 0.990 0.960 0.990 530,000 512,680 0.9673 0.520 0.515 0.520 0.504 0.520 1,009,417 0.5079 2.06%
2020-09-29 0 0.970 0.970 1.010 - - 0 0 - 0.509 0.509 0.530 - - 0 - 1.04%
2020-09-28 0 0.960 0.960 1.000 0.960 0.980 344,000 334,580 0.9726 0.504 0.504 0.525 0.504 0.515 655,169 0.5107 -2.04%
2020-09-25 0 0.980 0.970 0.980 0.980 0.990 210,000 207,160 0.9865 0.515 0.509 0.515 0.515 0.520 399,958 0.5180 0.00%
2020-09-24 0 0.980 0.970 0.980 0.970 0.980 366,000 357,000 0.9754 0.515 0.509 0.515 0.509 0.515 697,069 0.5121 -2.00%
2020-09-23 0 1.000 0.990 1.000 0.990 1.010 280,000 279,980 0.9999 0.525 0.520 0.525 0.520 0.530 533,277 0.5250 1.01%
2020-09-22 0 1.020 1.020 1.030 1.010 1.020 330,000 336,340 1.0192 0.520 0.520 0.525 0.515 0.520 647,551 0.5194 0.00%
2020-09-21 0 1.020 1.010 1.020 1.010 1.020 822,000 838,320 1.0199 0.520 0.515 0.520 0.515 0.520 1,612,990 0.5197 0.00%
2020-09-18 0 1.020 1.020 1.030 1.020 1.020 104,000 106,080 1.0200 0.520 0.520 0.525 0.520 0.520 204,077 0.5198 0.00%
2020-09-17 0 1.020 1.020 1.030 1.020 1.030 126,000 128,640 1.0210 0.520 0.520 0.525 0.520 0.525 247,247 0.5203 -0.97%
2020-09-16 0 1.030 1.020 1.030 1.030 1.030 60,000 61,800 1.0300 0.525 0.520 0.525 0.525 0.525 117,736 0.5249 0.98%
2020-09-15 0 1.020 1.020 1.030 1.010 1.030 250,000 255,240 1.0210 0.520 0.520 0.525 0.515 0.525 490,569 0.5203 0.00%
2020-09-14 0 1.020 1.010 1.020 1.010 1.020 176,000 179,020 1.0172 0.520 0.515 0.520 0.515 0.520 345,360 0.5184 0.00%
2020-09-11 0 1.020 1.020 1.030 1.010 1.030 44,000 44,780 1.0177 0.520 0.520 0.525 0.515 0.525 86,340 0.5186 0.00%
2020-09-10 0 1.020 1.010 1.020 1.010 1.030 124,000 126,600 1.0210 0.520 0.515 0.520 0.515 0.525 243,322 0.5203 0.00%
2020-09-09 0 1.020 1.010 1.020 1.010 1.030 128,000 130,560 1.0200 0.520 0.515 0.520 0.515 0.525 251,171 0.5198 -0.97%
2020-09-08 0 1.030 1.020 1.030 1.010 1.030 186,000 189,580 1.0192 0.525 0.520 0.525 0.515 0.525 364,983 0.5194 0.98%
2020-09-07 0 1.020 1.010 1.020 - - 0 0 - 0.520 0.515 0.520 - - 0 - 0.00%
2020-09-04 0 1.020 1.010 1.020 1.010 1.030 466,000 474,760 1.0188 0.520 0.515 0.520 0.515 0.525 914,420 0.5192 -0.97%
2020-09-03 0 1.030 1.020 1.040 1.030 1.030 266,000 273,980 1.0300 0.525 0.520 0.530 0.525 0.525 521,965 0.5249 0.00%
2020-09-02 0 1.030 1.020 1.030 1.020 1.030 298,000 304,360 1.0213 0.525 0.520 0.525 0.520 0.525 584,758 0.5205 0.00%
2020-09-01 0 1.030 1.030 1.040 1.030 1.040 66,000 68,040 1.0309 0.525 0.525 0.530 0.525 0.530 129,510 0.5254 -0.96%
2020-08-31 0 1.040 1.030 1.040 1.030 1.060 354,000 368,540 1.0411 0.530 0.525 0.530 0.525 0.540 694,645 0.5305 -0.95%
2020-08-28 0 1.050 1.030 1.050 1.030 1.070 1,900,000 1,980,460 1.0423 0.535 0.525 0.535 0.525 0.545 3,728,322 0.5312 2.94%
2020-08-27 0 1.020 1.020 1.030 1.020 1.020 392,000 399,840 1.0200 0.520 0.520 0.525 0.520 0.520 769,212 0.5198 0.00%
2020-08-26 0 1.020 1.020 1.030 1.000 1.040 1,078,000 1,102,680 1.0229 0.520 0.520 0.525 0.510 0.530 2,115,332 0.5213 -2.86%
2020-08-25 0 1.050 1.040 1.050 1.040 1.060 670,000 702,640 1.0487 0.535 0.530 0.535 0.530 0.540 1,314,724 0.5344 0.96%
2020-08-24 0 1.040 1.040 1.050 1.020 1.040 700,834 724,757 1.0341 0.530 0.530 0.535 0.520 0.530 1,375,229 0.5270 1.96%
2020-08-21 0 1.020 1.010 1.020 1.010 1.020 342,000 348,340 1.0185 0.520 0.515 0.520 0.515 0.520 671,098 0.5191 0.99%
2020-08-20 0 1.010 1.010 1.020 1.010 1.020 126,000 127,300 1.0103 0.515 0.515 0.520 0.515 0.520 247,247 0.5149 1.00%
2020-08-19 0 1.000 1.000 1.020 1.000 1.020 32,000 32,520 1.0163 0.510 0.510 0.520 0.510 0.520 62,793 0.5179 -0.99%
2020-08-18 0 1.010 1.010 1.020 0.970 1.020 340,000 339,860 0.9996 0.515 0.515 0.520 0.494 0.520 667,173 0.5094 -0.98%
2020-08-17 0 1.020 1.010 1.020 0.990 1.020 340,000 340,840 1.0025 0.520 0.515 0.520 0.505 0.520 667,173 0.5109 3.03%
2020-08-14 0 0.990 0.980 1.000 0.990 1.000 204,216 203,089 0.9945 0.505 0.499 0.510 0.505 0.510 400,728 0.5068 0.00%
2020-08-13 0 0.990 0.990 1.000 0.990 1.000 44,000 43,680 0.9927 0.505 0.505 0.510 0.505 0.510 86,340 0.5059 0.00%
2020-08-12 0 0.990 0.990 1.000 0.990 1.000 350,000 349,260 0.9979 0.505 0.505 0.510 0.505 0.510 686,796 0.5085 0.00%
2020-08-11 0 0.990 0.990 1.000 0.980 1.000 188,000 187,360 0.9966 0.505 0.505 0.510 0.499 0.510 368,908 0.5079 0.00%
2020-08-10 0 0.990 0.980 1.000 0.980 1.000 30,000 29,740 0.9913 0.505 0.499 0.510 0.499 0.510 58,868 0.5052 1.02%
2020-08-07 0 0.980 0.980 1.000 0.980 1.000 210,000 207,900 0.9900 0.499 0.499 0.510 0.499 0.510 412,078 0.5045 -2.00%
2020-08-06 0 1.000 0.990 1.000 0.980 1.000 86,000 85,700 0.9965 0.510 0.505 0.510 0.499 0.510 168,756 0.5078 0.00%
2020-08-05 0 1.000 1.000 1.010 0.980 1.000 348,000 346,480 0.9956 0.510 0.510 0.515 0.499 0.510 682,872 0.5074 1.01%
2020-08-04 0 0.990 0.990 1.000 0.980 0.990 148,000 145,780 0.9850 0.505 0.505 0.510 0.499 0.505 290,417 0.5020 1.02%
2020-08-03 0 0.980 0.970 0.980 0.970 0.980 90,000 88,140 0.9793 0.499 0.494 0.499 0.494 0.499 176,605 0.4991 1.03%
2020-07-31 0 0.970 0.960 0.980 0.960 0.980 422,000 407,500 0.9656 0.494 0.489 0.499 0.489 0.499 828,080 0.4921 1.04%
2020-07-30 0 0.960 0.960 0.980 0.960 0.980 304,000 295,080 0.9707 0.489 0.489 0.499 0.489 0.499 596,532 0.4947 -2.04%
2020-07-29 0 0.980 0.970 0.980 0.960 0.980 738,000 714,200 0.9678 0.499 0.494 0.499 0.489 0.499 1,448,159 0.4932 0.00%
2020-07-28 0 0.980 0.980 0.990 0.970 0.980 324,000 315,340 0.9733 0.499 0.499 0.505 0.494 0.499 635,777 0.4960 0.00%
2020-07-27 0 0.980 0.970 0.980 0.970 0.980 122,000 118,540 0.9716 0.499 0.494 0.499 0.494 0.499 239,398 0.4952 0.00%
2020-07-24 0 0.980 0.970 0.980 0.960 0.980 203,815 197,984 0.9714 0.499 0.494 0.499 0.489 0.499 399,941 0.4950 -1.01%
2020-07-23 0 0.990 0.980 0.990 0.980 1.000 124,000 122,380 0.9869 0.505 0.499 0.505 0.499 0.510 243,322 0.5030 1.02%
2020-07-22 0 0.980 0.980 1.000 0.980 1.000 132,000 131,860 0.9989 0.499 0.499 0.510 0.499 0.510 259,020 0.5091 -2.00%
2020-07-21 0 1.000 0.980 1.000 0.980 1.000 242,000 239,680 0.9904 0.510 0.499 0.510 0.499 0.510 474,871 0.5047 1.01%
2020-07-20 0 0.990 0.990 1.000 0.980 0.990 158,000 155,400 0.9835 0.505 0.505 0.510 0.499 0.505 310,039 0.5012 -1.00%
2020-07-17 0 1.000 0.980 1.000 0.980 1.000 180,000 178,300 0.9906 0.510 0.499 0.510 0.499 0.510 353,209 0.5048 0.00%
2020-07-16 0 1.000 0.980 1.000 0.980 1.000 170,000 168,300 0.9900 0.510 0.499 0.510 0.499 0.510 333,587 0.5045 0.00%
2020-07-15 0 1.000 0.990 1.000 0.990 1.000 94,000 93,600 0.9957 0.510 0.505 0.510 0.505 0.510 184,454 0.5074 0.00%
2020-07-14 0 1.000 0.990 1.000 0.990 1.000 364,000 362,200 0.9951 0.510 0.505 0.510 0.505 0.510 714,268 0.5071 0.00%
2020-07-13 0 1.000 0.990 1.000 0.970 1.000 484,000 479,680 0.9911 0.510 0.505 0.510 0.494 0.510 949,741 0.5051 2.04%
2020-07-10 0 0.980 0.980 0.990 0.970 0.980 122,000 119,480 0.9793 0.499 0.499 0.505 0.494 0.499 239,398 0.4991 -1.01%
2020-07-09 0 0.990 0.970 0.990 0.970 1.000 1,038,000 1,014,900 0.9777 0.505 0.494 0.505 0.494 0.510 2,036,841 0.4983 0.00%
2020-07-08 0 0.990 0.990 1.000 0.980 1.010 256,000 253,840 0.9916 0.505 0.505 0.510 0.499 0.515 502,342 0.5053 -1.00%
2020-07-07 0 1.000 1.000 1.010 0.990 1.010 1,788,000 1,785,000 0.9983 0.510 0.510 0.515 0.505 0.515 3,508,547 0.5088 -0.99%
2020-07-06 0 1.010 1.000 1.020 1.000 1.020 816,000 823,580 1.0093 0.515 0.510 0.520 0.510 0.520 1,601,216 0.5143 1.00%
2020-07-03 0 1.000 0.990 1.000 0.980 1.000 1,278,129 1,271,443 0.9948 0.510 0.505 0.510 0.499 0.510 2,508,040 0.5069 0.00%
2020-07-02 0 1.000 0.990 1.010 0.990 1.000 826,000 825,900 0.9999 0.510 0.505 0.515 0.505 0.510 1,620,839 0.5096 0.00%
2020-06-30 0 1.000 1.000 1.010 0.990 1.000 262,000 261,680 0.9988 0.510 0.510 0.515 0.505 0.510 514,116 0.5090 0.00%
2020-06-29 0 1.000 0.990 1.000 0.990 1.000 138,000 136,940 0.9923 0.510 0.505 0.510 0.505 0.510 270,794 0.5057 -0.99%
2020-06-26 0 1.010 0.990 1.010 1.000 1.010 436,000 437,980 1.0045 0.515 0.505 0.515 0.510 0.515 855,552 0.5119 0.00%
2020-06-24 0 1.010 1.000 1.020 1.000 1.030 1,478,000 1,505,980 1.0189 0.515 0.510 0.520 0.510 0.525 2,900,242 0.5193 1.00%
2020-06-23 0 1.000 1.000 1.010 0.970 1.010 1,128,000 1,115,580 0.9890 0.510 0.510 0.515 0.494 0.515 2,213,446 0.5040 2.04%
2020-06-22 0 0.980 0.970 0.980 0.970 0.990 308,000 302,860 0.9833 0.499 0.494 0.499 0.494 0.505 604,381 0.5011 0.00%
2020-06-19 0 0.980 0.970 0.980 0.970 0.980 266,000 260,540 0.9795 0.499 0.494 0.499 0.494 0.499 521,965 0.4992 0.00%
2020-06-18 0 0.980 0.980 0.990 0.970 0.980 340,000 331,780 0.9758 0.499 0.499 0.505 0.494 0.499 667,173 0.4973 0.00%
2020-06-17 0 0.980 0.970 0.980 0.970 0.980 192,000 187,060 0.9743 0.499 0.494 0.499 0.494 0.499 376,757 0.4965 0.00%
2020-06-16 0 0.980 0.970 0.980 0.960 0.990 306,000 298,820 0.9765 0.499 0.494 0.499 0.489 0.505 600,456 0.4977 2.08%
2020-06-15 0 0.960 0.960 0.970 0.960 0.970 254,000 244,900 0.9642 0.489 0.489 0.494 0.489 0.494 498,418 0.4914 -2.04%
2020-06-12 0 0.980 0.970 0.980 0.960 0.980 336,000 324,000 0.9643 0.499 0.494 0.499 0.489 0.499 659,324 0.4914 0.00%
2020-06-11 0 0.980 0.970 0.980 0.970 1.000 1,576,000 1,544,850 0.9802 0.499 0.494 0.499 0.494 0.510 3,092,545 0.4995 -2.97%
2020-06-10 0 1.010 1.000 1.010 0.970 1.090 1,860,000 1,912,080 1.0280 0.515 0.510 0.515 0.494 0.555 3,649,831 0.5239 3.06%
2020-06-09 0 0.980 0.970 0.980 0.970 0.980 412,000 400,120 0.9712 0.499 0.494 0.499 0.494 0.499 808,457 0.4949 0.00%
2020-06-08 0 0.980 0.960 0.980 0.950 0.980 356,000 343,020 0.9635 0.499 0.489 0.499 0.484 0.499 698,570 0.4910 3.16%
2020-06-05 0 0.950 0.950 0.970 0.950 0.960 282,000 269,140 0.9544 0.484 0.484 0.494 0.484 0.489 553,362 0.4864 -1.04%
2020-06-04 0 0.960 0.950 0.960 0.950 0.970 544,000 522,960 0.9613 0.489 0.484 0.489 0.484 0.494 1,067,478 0.4899 -1.03%
2020-06-03 0 0.970 0.960 0.970 0.970 0.980 546,000 531,740 0.9739 0.494 0.489 0.494 0.494 0.499 1,071,402 0.4963 1.04%
2020-06-02 0 0.960 0.960 0.970 0.960 0.980 182,000 175,800 0.9659 0.489 0.489 0.494 0.489 0.499 357,134 0.4923 -2.04%
2020-06-01 0 0.980 0.970 0.980 0.960 0.980 324,000 314,140 0.9696 0.499 0.494 0.499 0.489 0.499 635,777 0.4941 2.08%
2020-05-29 0 0.960 0.960 0.970 0.960 0.970 144,000 138,920 0.9647 0.489 0.489 0.494 0.489 0.494 282,568 0.4916 0.00%
2020-05-28 0 0.960 0.950 0.970 0.950 0.980 692,000 667,660 0.9648 0.489 0.484 0.494 0.484 0.499 1,357,894 0.4917 -1.03%
2020-05-27 0 1.040 1.040 1.050 1.030 1.040 816,000 846,380 1.0372 0.494 0.494 0.499 0.490 0.494 1,716,768 0.4930 -0.95%
2020-05-26 0 1.050 1.040 1.050 1.030 1.050 236,000 247,360 1.0481 0.499 0.494 0.499 0.490 0.499 496,516 0.4982 1.94%
2020-05-25 0 1.030 1.030 1.040 1.000 1.030 678,000 688,900 1.0161 0.490 0.490 0.494 0.475 0.490 1,426,432 0.4830 -0.96%
2020-05-22 0 1.040 1.040 1.050 1.030 1.050 1,512,000 1,575,040 1.0417 0.494 0.494 0.499 0.490 0.499 3,181,070 0.4951 -1.89%
2020-05-21 0 1.060 1.050 1.060 1.060 1.070 170,000 180,300 1.0606 0.504 0.499 0.504 0.504 0.509 357,660 0.5041 0.00%
2020-05-20 0 1.060 1.050 1.070 1.050 1.060 542,000 572,420 1.0561 0.504 0.499 0.509 0.499 0.504 1,140,304 0.5020 0.00%
2020-05-19 0 1.060 1.060 1.070 1.060 1.070 316,000 337,820 1.0691 0.504 0.504 0.509 0.504 0.509 664,827 0.5081 -0.93%
2020-05-18 0 1.070 1.060 1.070 1.050 1.070 302,000 320,300 1.0606 0.509 0.504 0.509 0.499 0.509 635,372 0.5041 1.90%
2020-05-15 0 1.050 1.050 1.060 1.050 1.060 44,000 46,540 1.0577 0.499 0.499 0.504 0.499 0.504 92,571 0.5028 0.00%
2020-05-14 0 1.050 1.040 1.050 1.050 1.060 508,000 534,020 1.0512 0.499 0.494 0.499 0.499 0.504 1,068,772 0.4997 -1.87%
2020-05-13 0 1.070 1.060 1.070 1.050 1.070 404,000 425,880 1.0542 0.509 0.504 0.509 0.499 0.509 849,968 0.5011 0.94%
2020-05-12 0 1.060 1.050 1.060 1.050 1.070 404,000 425,460 1.0531 0.504 0.499 0.504 0.499 0.509 849,968 0.5006 0.95%
2020-05-11 0 1.050 1.050 1.060 1.050 1.070 776,000 821,620 1.0588 0.499 0.499 0.504 0.499 0.509 1,632,613 0.5033 -0.94%
2020-05-08 0 1.060 1.060 1.070 1.050 1.070 644,000 682,200 1.0593 0.504 0.504 0.509 0.499 0.509 1,354,900 0.5035 0.95%
2020-05-07 0 1.050 1.050 1.060 1.050 1.070 266,000 281,820 1.0595 0.499 0.499 0.504 0.499 0.509 559,633 0.5036 0.00%
2020-05-06 0 1.050 1.050 1.080 1.050 1.070 808,000 856,520 1.0600 0.499 0.499 0.513 0.499 0.509 1,699,937 0.5039 -1.87%
2020-05-05 0 1.070 1.070 1.080 1.070 1.080 22,000 23,600 1.0727 0.509 0.509 0.513 0.509 0.513 46,285 0.5099 -0.93%
2020-05-04 0 1.080 1.070 1.090 1.080 1.090 232,000 250,920 1.0816 0.513 0.509 0.518 0.513 0.518 488,101 0.5141 -1.82%
2020-04-29 0 1.100 1.080 1.100 1.080 1.100 530,000 576,320 1.0874 0.523 0.513 0.523 0.513 0.523 1,115,058 0.5169 1.85%
2020-04-28 0 1.080 1.060 1.080 1.060 1.090 1,672,000 1,788,460 1.0697 0.513 0.504 0.513 0.504 0.518 3,517,691 0.5084 -1.82%
2020-04-27 0 1.100 1.080 1.100 1.080 1.110 208,000 227,320 1.0929 0.523 0.513 0.523 0.513 0.528 437,608 0.5195 0.92%
2020-04-24 0 1.090 1.080 1.090 1.080 1.090 314,000 339,160 1.0801 0.518 0.513 0.518 0.513 0.518 660,619 0.5134 -0.91%
2020-04-23 0 1.100 1.090 1.100 1.070 1.100 704,000 766,600 1.0889 0.523 0.518 0.523 0.509 0.523 1,481,133 0.5176 1.85%
2020-04-22 0 1.080 1.070 1.080 1.060 1.080 288,000 309,060 1.0731 0.513 0.509 0.513 0.504 0.513 605,918 0.5101 0.00%
2020-04-21 0 1.080 1.080 1.090 1.080 1.090 328,000 356,380 1.0865 0.513 0.513 0.518 0.513 0.518 690,073 0.5164 -2.70%
2020-04-20 0 1.110 1.100 1.110 1.090 1.110 338,000 369,560 1.0934 0.528 0.523 0.528 0.518 0.528 711,112 0.5197 1.83%
2020-04-17 0 1.090 1.070 1.090 1.070 1.090 518,000 560,220 1.0815 0.518 0.509 0.518 0.509 0.518 1,089,811 0.5141 0.93%
2020-04-16 0 1.080 1.070 1.080 1.070 1.090 186,000 199,940 1.0749 0.513 0.509 0.513 0.509 0.518 391,322 0.5109 -0.92%
2020-04-15 0 1.090 1.080 1.090 1.080 1.110 934,000 1,020,060 1.0921 0.518 0.513 0.518 0.513 0.528 1,965,026 0.5191 0.00%
2020-04-14 0 1.090 1.080 1.090 1.070 1.090 676,000 731,380 1.0819 0.518 0.513 0.518 0.509 0.518 1,422,224 0.5143 0.93%
2020-04-09 0 1.080 1.060 1.080 1.060 1.090 580,000 621,340 1.0713 0.513 0.504 0.513 0.504 0.518 1,220,252 0.5092 0.93%
2020-04-08 0 1.070 1.060 1.070 1.040 1.070 966,000 1,020,000 1.0559 0.509 0.504 0.509 0.494 0.509 2,032,350 0.5019 0.00%
2020-04-07 0 1.070 1.060 1.070 1.050 1.070 1,230,000 1,303,460 1.0597 0.509 0.504 0.509 0.499 0.509 2,587,775 0.5037 0.94%
2020-04-06 0 1.060 1.050 1.060 1.040 1.060 2,390,000 2,509,100 1.0498 0.504 0.499 0.504 0.494 0.504 5,028,279 0.4990 3.92%
2020-04-03 0 1.020 1.000 1.020 1.000 1.030 258,000 262,580 1.0178 0.485 0.475 0.485 0.475 0.490 542,802 0.4837 0.99%
2020-04-02 0 1.010 1.000 1.010 0.990 1.010 388,000 386,760 0.9968 0.480 0.475 0.480 0.471 0.480 816,306 0.4738 1.00%
2020-04-01 0 1.000 1.000 1.010 0.990 1.000 350,000 349,500 0.9986 0.475 0.475 0.480 0.471 0.475 736,359 0.4746 -0.99%
2020-03-31 0 1.010 1.000 1.010 1.000 1.030 1,868,000 1,875,100 1.0038 0.480 0.475 0.480 0.475 0.490 3,930,052 0.4771 0.00%
2020-03-30 0 1.010 1.010 1.020 1.010 1.020 374,000 380,460 1.0173 0.480 0.480 0.485 0.480 0.485 786,852 0.4835 -1.94%
2020-03-27 0 1.030 1.020 1.030 1.020 1.050 3,218,000 3,309,980 1.0286 0.490 0.485 0.490 0.485 0.499 6,770,293 0.4889 0.98%
2020-03-26 0 1.020 1.010 1.020 1.010 1.030 1,020,000 1,039,020 1.0186 0.485 0.480 0.485 0.480 0.490 2,145,960 0.4842 -0.97%
2020-03-25 0 1.030 1.020 1.030 1.020 1.060 2,156,000 2,231,540 1.0350 0.490 0.485 0.490 0.485 0.504 4,535,970 0.4920 -4.63%
2020-03-24 0 1.080 1.060 1.080 1.050 1.080 692,000 735,580 1.0630 0.513 0.504 0.513 0.499 0.513 1,455,887 0.5052 3.85%
2020-03-23 0 1.040 1.040 1.050 1.010 1.070 312,000 319,280 1.0233 0.494 0.494 0.499 0.480 0.509 656,411 0.4864 -3.70%
2020-03-20 0 1.080 1.060 1.080 1.000 1.110 992,000 1,038,760 1.0471 0.513 0.504 0.513 0.475 0.528 2,087,051 0.4977 8.00%
2020-03-19 0 1.000 0.980 1.000 0.920 1.020 1,068,000 1,045,000 0.9785 0.475 0.466 0.475 0.437 0.485 2,246,946 0.4651 -4.76%
2020-03-18 0 1.050 1.030 1.050 1.040 1.080 216,000 227,300 1.0523 0.499 0.490 0.499 0.494 0.513 454,439 0.5002 0.00%
2020-03-17 0 1.050 1.030 1.050 1.010 1.070 116,000 118,640 1.0228 0.499 0.490 0.499 0.480 0.509 244,050 0.4861 0.00%
2020-03-16 0 1.050 1.070 1.080 1.040 1.080 172,000 179,460 1.0434 0.499 0.509 0.513 0.494 0.513 361,868 0.4959 -3.67%
2020-03-13 0 1.090 1.060 1.090 1.000 1.100 1,244,000 1,299,740 1.0448 0.518 0.504 0.518 0.475 0.523 2,617,230 0.4966 -4.39%
2020-03-12 0 1.140 1.120 1.140 1.110 1.150 496,000 560,340 1.1297 0.542 0.532 0.542 0.528 0.547 1,043,526 0.5370 -2.56%
2020-03-11 0 1.170 1.150 1.170 1.150 1.180 212,000 245,580 1.1584 0.556 0.547 0.556 0.547 0.561 446,023 0.5506 1.74%
2020-03-10 0 1.150 1.140 1.150 1.110 1.150 272,000 308,840 1.1354 0.547 0.542 0.547 0.528 0.547 572,256 0.5397 1.77%
2020-03-09 0 1.130 1.130 1.140 1.130 1.170 889,057 1,021,083 1.1485 0.537 0.537 0.542 0.537 0.556 1,870,471 0.5459 -5.04%
2020-03-06 0 1.190 1.190 1.210 1.190 1.210 264,000 316,040 1.1971 0.566 0.566 0.575 0.566 0.575 555,425 0.5690 -2.46%
2020-03-05 0 1.220 1.210 1.220 1.180 1.230 564,000 677,440 1.2011 0.580 0.575 0.580 0.561 0.585 1,186,590 0.5709 0.83%
2020-03-04 0 1.210 1.210 1.220 1.200 1.230 348,000 420,960 1.2097 0.575 0.575 0.580 0.570 0.585 732,151 0.5750 -1.63%
2020-03-03 0 1.230 1.220 1.230 1.210 1.230 72,000 87,580 1.2164 0.585 0.580 0.585 0.575 0.585 151,480 0.5782 0.00%
2020-03-02 0 1.230 1.200 1.230 1.180 1.230 236,000 281,200 1.1915 0.585 0.570 0.585 0.561 0.585 496,516 0.5663 0.00%
2020-02-28 0 1.230 1.200 1.230 1.200 1.230 566,000 687,240 1.2142 0.585 0.570 0.585 0.570 0.585 1,190,797 0.5771 -1.60%
2020-02-27 0 1.250 1.240 1.250 1.240 1.250 38,000 47,260 1.2437 0.594 0.589 0.594 0.589 0.594 79,948 0.5911 0.81%
2020-02-26 0 1.240 1.220 1.240 1.220 1.240 258,000 317,040 1.2288 0.589 0.580 0.589 0.580 0.589 542,802 0.5841 -0.80%
2020-02-25 0 1.250 1.240 1.250 1.220 1.250 282,000 349,120 1.2380 0.594 0.589 0.594 0.580 0.594 593,295 0.5884 0.81%
2020-02-24 0 1.240 1.240 1.250 1.220 1.260 654,000 809,120 1.2372 0.589 0.589 0.594 0.580 0.599 1,375,939 0.5880 0.00%
2020-02-21 0 1.240 1.230 1.240 1.230 1.240 116,000 142,820 1.2312 0.589 0.585 0.589 0.585 0.589 244,050 0.5852 -0.80%
2020-02-20 0 1.250 1.230 1.250 1.230 1.250 164,000 202,980 1.2377 0.594 0.585 0.594 0.585 0.594 345,037 0.5883 -0.79%
2020-02-19 0 1.260 1.240 1.260 1.240 1.270 212,000 264,740 1.2488 0.599 0.589 0.599 0.589 0.604 446,023 0.5936 2.44%
2020-02-18 0 1.230 1.230 1.260 1.230 1.270 310,000 386,080 1.2454 0.585 0.585 0.599 0.585 0.604 652,204 0.5920 -3.15%
2020-02-17 0 1.270 1.250 1.270 1.240 1.270 248,000 310,920 1.2537 0.604 0.594 0.604 0.589 0.604 521,763 0.5959 0.00%
2020-02-14 0 1.270 1.260 1.270 1.260 1.280 214,000 270,980 1.2663 0.604 0.599 0.604 0.599 0.608 450,231 0.6019 0.00%
2020-02-13 0 1.270 1.260 1.270 1.250 1.280 946,000 1,192,180 1.2602 0.604 0.599 0.604 0.594 0.608 1,990,273 0.5990 -0.78%
2020-02-12 0 1.280 1.270 1.280 1.260 1.290 1,016,000 1,295,900 1.2755 0.608 0.604 0.608 0.599 0.613 2,137,544 0.6063 1.59%
2020-02-11 0 1.260 1.240 1.260 1.250 1.280 388,000 490,200 1.2634 0.599 0.589 0.599 0.594 0.608 816,306 0.6005 0.00%
2020-02-10 0 1.260 1.240 1.260 1.220 1.280 2,100,000 2,640,420 1.2573 0.599 0.589 0.599 0.580 0.608 4,418,153 0.5976 3.28%
2020-02-07 0 1.220 1.220 1.230 1.220 1.250 2,226,000 2,741,780 1.2317 0.580 0.580 0.585 0.580 0.594 4,683,242 0.5854 0.00%
2020-02-06 0 1.220 1.210 1.220 1.170 1.230 1,216,000 1,458,280 1.1992 0.580 0.575 0.580 0.556 0.585 2,558,321 0.5700 3.39%
2020-02-05 0 1.180 1.170 1.180 1.160 1.190 610,000 717,540 1.1763 0.561 0.556 0.561 0.551 0.566 1,283,368 0.5591 1.72%
2020-02-04 0 1.160 1.140 1.160 1.130 1.160 346,000 394,080 1.1390 0.551 0.542 0.551 0.537 0.551 727,943 0.5414 1.75%
2020-02-03 0 1.140 1.130 1.140 1.100 1.170 492,000 554,120 1.1263 0.542 0.537 0.542 0.523 0.556 1,035,110 0.5353 0.88%
2020-01-31 0 1.130 1.110 1.130 1.110 1.130 324,000 362,860 1.1199 0.537 0.528 0.537 0.528 0.537 681,658 0.5323 1.80%
2020-01-30 0 1.110 1.090 1.110 1.090 1.180 1,474,219 1,653,045 1.1213 0.528 0.518 0.528 0.518 0.561 3,101,583 0.5330 -7.50%
2020-01-29 0 1.200 1.170 1.200 1.180 1.220 600,000 720,160 1.2003 0.570 0.556 0.570 0.561 0.580 1,262,329 0.5705 -4.00%
2020-01-24 0 1.250 1.210 1.250 1.210 1.250 254,000 312,660 1.2309 0.594 0.575 0.594 0.575 0.594 534,386 0.5851 2.46%
2020-01-23 0 1.220 1.210 1.220 1.210 1.240 96,000 117,060 1.2194 0.580 0.575 0.580 0.575 0.589 201,973 0.5796 -1.61%
2020-01-22 0 1.240 1.230 1.240 1.220 1.240 296,000 364,060 1.2299 0.589 0.585 0.589 0.580 0.589 622,749 0.5846 0.81%
2020-01-21 0 1.230 1.220 1.230 1.220 1.240 784,000 965,680 1.2317 0.585 0.580 0.585 0.580 0.589 1,649,444 0.5855 -1.60%
2020-01-20 0 1.250 1.230 1.250 1.230 1.250 452,000 560,520 1.2401 0.594 0.585 0.594 0.585 0.594 950,955 0.5894 0.81%
2020-01-17 0 1.240 1.230 1.240 1.230 1.240 126,000 156,080 1.2387 0.589 0.585 0.589 0.585 0.589 265,089 0.5888 0.00%
2020-01-16 0 1.240 1.230 1.240 1.240 1.240 70,000 86,800 1.2400 0.589 0.585 0.589 0.589 0.589 147,272 0.5894 0.00%
2020-01-15 0 1.240 1.220 1.240 1.230 1.240 506,000 626,160 1.2375 0.589 0.580 0.589 0.585 0.589 1,064,564 0.5882 0.81%
2020-01-14 0 1.230 1.220 1.230 1.210 1.250 570,000 697,140 1.2231 0.585 0.580 0.585 0.575 0.594 1,199,213 0.5813 -0.81%
2020-01-13 0 1.240 1.220 1.240 1.220 1.250 408,000 503,580 1.2343 0.589 0.580 0.589 0.580 0.594 858,384 0.5867 0.81%
2020-01-10 0 1.230 1.210 1.230 1.210 1.230 178,000 216,180 1.2145 0.585 0.575 0.585 0.575 0.585 374,491 0.5773 0.00%
2020-01-09 0 1.230 1.210 1.230 1.210 1.230 608,000 741,500 1.2196 0.585 0.575 0.585 0.575 0.585 1,279,160 0.5797 2.50%
2020-01-08 0 1.200 1.200 1.210 1.190 1.210 350,000 418,740 1.1964 0.570 0.570 0.575 0.566 0.575 736,359 0.5687 -0.83%
2020-01-07 0 1.210 1.210 1.230 1.210 1.250 568,000 696,780 1.2267 0.575 0.575 0.585 0.575 0.594 1,195,005 0.5831 -0.82%
2020-01-06 0 1.220 1.220 1.230 1.200 1.240 1,964,000 2,398,300 1.2211 0.580 0.580 0.585 0.570 0.589 4,132,025 0.5804 2.52%
2020-01-03 0 1.190 1.180 1.190 1.100 1.190 4,772,000 5,434,780 1.1389 0.566 0.561 0.566 0.523 0.566 10,039,727 0.5413 8.18%
2020-01-02 0 1.100 1.080 1.100 1.110 1.130 516,000 575,120 1.1146 0.523 0.513 0.523 0.528 0.537 1,085,603 0.5298 0.92%
2019-12-31 0 1.090 1.090 1.100 1.080 1.110 316,000 345,040 1.0919 0.518 0.518 0.523 0.513 0.528 664,827 0.5190 0.00%
2019-12-30 0 1.090 1.080 1.090 1.060 1.090 324,000 350,600 1.0821 0.518 0.513 0.518 0.504 0.518 681,658 0.5143 2.83%
2019-12-27 0 1.060 1.060 1.080 1.060 1.080 166,000 176,400 1.0627 0.504 0.504 0.513 0.504 0.513 349,244 0.5051 0.00%
2019-12-24 0 1.060 1.060 1.080 1.050 1.080 86,000 90,500 1.0523 0.504 0.504 0.513 0.499 0.513 180,934 0.5002 0.00%
2019-12-23 0 1.060 1.050 1.070 1.050 1.080 1,248,000 1,332,340 1.0676 0.504 0.499 0.509 0.499 0.513 2,625,645 0.5074 -1.85%
2019-12-20 0 1.080 1.060 1.080 1.050 1.080 244,000 258,860 1.0609 0.513 0.504 0.513 0.499 0.513 513,347 0.5043 2.86%
2019-12-19 0 1.050 1.050 1.070 1.050 1.070 562,000 595,420 1.0595 0.499 0.499 0.509 0.499 0.509 1,182,382 0.5036 -1.87%
2019-12-18 0 1.070 1.050 1.070 1.040 1.090 2,948,000 3,158,580 1.0714 0.509 0.499 0.509 0.494 0.518 6,202,245 0.5093 -0.93%
2019-12-17 0 1.080 1.060 1.080 1.070 1.080 250,000 267,720 1.0709 0.513 0.504 0.513 0.509 0.513 525,971 0.5090 0.93%
2019-12-16 0 1.070 1.060 1.070 1.060 1.070 252,000 267,140 1.0601 0.509 0.504 0.509 0.504 0.509 530,178 0.5039 0.94%
2019-12-13 0 1.060 1.060 1.070 1.050 1.060 692,000 733,400 1.0598 0.504 0.504 0.509 0.499 0.504 1,455,887 0.5037 0.00%
2019-12-12 0 1.060 1.040 1.060 1.040 1.060 166,000 174,140 1.0490 0.504 0.494 0.504 0.494 0.504 349,244 0.4986 0.00%
2019-12-11 0 1.060 1.050 1.060 1.040 1.060 164,000 172,480 1.0517 0.504 0.499 0.504 0.494 0.504 345,037 0.4999 0.00%
2019-12-10 0 1.060 1.050 1.060 1.060 1.060 22,000 23,320 1.0600 0.504 0.499 0.504 0.504 0.504 46,285 0.5038 0.00%
2019-12-09 0 1.060 1.060 1.070 1.050 1.060 410,000 433,700 1.0578 0.504 0.504 0.509 0.499 0.504 862,592 0.5028 0.00%
2019-12-06 0 1.060 1.050 1.060 1.050 1.060 276,000 289,820 1.0501 0.504 0.499 0.504 0.499 0.504 580,672 0.4991 0.95%
2019-12-05 0 1.050 1.040 1.050 1.040 1.050 74,000 76,980 1.0403 0.499 0.494 0.499 0.494 0.499 155,687 0.4945 1.94%
2019-12-04 0 1.030 1.030 1.050 1.030 1.060 156,000 162,220 1.0399 0.490 0.490 0.499 0.490 0.504 328,206 0.4943 -0.96%
2019-12-03 0 1.040 1.040 1.050 1.040 1.060 212,000 220,920 1.0421 0.494 0.494 0.499 0.494 0.504 446,023 0.4953 0.00%
2019-12-02 0 1.040 1.040 1.050 1.030 1.040 170,000 176,200 1.0365 0.494 0.494 0.499 0.490 0.494 357,660 0.4926 0.00%
2019-11-29 0 1.040 1.030 1.040 1.030 1.040 356,000 366,720 1.0301 0.494 0.490 0.494 0.490 0.494 748,982 0.4896 0.00%
2019-11-28 0 1.040 1.030 1.040 1.030 1.050 846,000 880,180 1.0404 0.494 0.490 0.494 0.490 0.499 1,779,884 0.4945 0.00%
2019-11-27 0 1.040 1.030 1.050 1.030 1.040 158,000 163,600 1.0354 0.494 0.490 0.499 0.490 0.494 332,413 0.4922 0.00%
2019-11-26 0 1.040 1.020 1.040 1.010 1.040 332,000 340,080 1.0243 0.494 0.485 0.494 0.480 0.494 698,489 0.4869 1.96%
2019-11-25 0 1.020 1.000 1.020 1.000 1.020 364,000 368,140 1.0114 0.485 0.475 0.485 0.475 0.485 765,813 0.4807 2.00%
2019-11-22 0 1.000 1.000 1.020 0.990 1.020 54,000 53,920 0.9985 0.475 0.475 0.485 0.471 0.485 113,610 0.4746 0.00%
2019-11-21 0 1.000 1.000 1.010 1.000 1.010 172,000 172,040 1.0002 0.475 0.475 0.480 0.475 0.480 361,868 0.4754 -1.96%
2019-11-20 0 1.020 1.000 1.020 0.970 1.020 418,000 413,300 0.9888 0.485 0.475 0.485 0.461 0.485 879,423 0.4700 3.03%
2019-11-19 0 0.990 0.990 1.010 0.990 1.000 100,163 100,058 0.9990 0.471 0.471 0.480 0.471 0.475 210,731 0.4748 -1.98%
2019-11-18 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.480 0.475 0.480 0.480 0.480 210,388 0.4801 1.00%
2019-11-15 0 1.000 0.990 1.020 1.000 1.010 252,000 252,020 1.0001 0.475 0.471 0.485 0.475 0.480 530,178 0.4753 0.00%
2019-11-14 0 1.000 0.990 1.000 1.000 1.030 146,000 146,080 1.0005 0.475 0.471 0.475 0.475 0.490 307,167 0.4756 0.00%
2019-11-13 0 1.000 1.000 1.010 1.000 1.020 248,000 249,400 1.0056 0.475 0.475 0.480 0.475 0.485 521,763 0.4780 -1.96%
2019-11-12 0 1.020 1.010 1.040 1.000 1.060 598,000 620,240 1.0372 0.485 0.480 0.494 0.475 0.504 1,258,122 0.4930 2.00%
2019-11-11 0 1.000 0.990 1.000 0.990 1.020 634,000 635,040 1.0016 0.475 0.471 0.475 0.471 0.485 1,333,861 0.4761 -1.96%
2019-11-08 0 1.020 1.020 1.030 1.000 1.030 322,000 327,100 1.0158 0.485 0.485 0.490 0.475 0.490 677,450 0.4828 0.00%
2019-11-07 0 1.020 1.010 1.030 1.010 1.020 524,000 533,320 1.0178 0.485 0.480 0.490 0.480 0.485 1,102,434 0.4838 0.00%
2019-11-06 0 1.020 1.020 1.030 1.010 1.030 286,000 291,480 1.0192 0.485 0.485 0.490 0.480 0.490 601,710 0.4844 -1.92%
2019-11-05 0 1.040 1.020 1.040 1.020 1.040 192,000 197,480 1.0285 0.494 0.485 0.494 0.485 0.494 403,945 0.4889 0.00%
2019-11-04 0 1.040 1.030 1.040 1.010 1.040 496,000 509,440 1.0271 0.494 0.490 0.494 0.480 0.494 1,043,526 0.4882 1.96%
2019-11-01 0 1.020 1.010 1.020 1.010 1.020 10,000 10,140 1.0140 0.485 0.480 0.485 0.480 0.485 21,039 0.4820 0.99%
2019-10-31 0 1.010 1.000 1.020 1.010 1.020 88,000 89,300 1.0148 0.480 0.475 0.485 0.480 0.485 185,142 0.4823 0.00%
2019-10-30 0 1.010 1.010 1.020 1.010 1.030 412,000 421,960 1.0242 0.480 0.480 0.485 0.480 0.490 866,800 0.4868 -0.98%
2019-10-29 0 1.020 1.000 1.020 1.000 1.020 212,000 212,620 1.0029 0.485 0.475 0.485 0.475 0.485 446,023 0.4767 0.00%
2019-10-28 0 1.020 1.000 1.020 1.000 1.020 100,000 100,760 1.0076 0.485 0.475 0.485 0.475 0.485 210,388 0.4789 2.00%
2019-10-25 0 1.000 1.000 1.010 0.990 1.010 346,000 346,000 1.0000 0.475 0.475 0.480 0.471 0.480 727,943 0.4753 0.00%
2019-10-24 0 1.000 0.990 1.000 1.000 1.020 1,038,000 1,039,400 1.0013 0.475 0.471 0.475 0.475 0.485 2,183,830 0.4760 0.00%
2019-10-23 0 1.000 1.000 1.020 1.000 1.040 1,635,000 1,654,500 1.0119 0.475 0.475 0.485 0.475 0.494 3,439,848 0.4810 -0.99%
2019-10-22 0 1.010 1.000 1.010 0.960 1.020 656,000 650,340 0.9914 0.480 0.475 0.480 0.456 0.485 1,380,147 0.4712 3.06%
2019-10-21 0 0.980 0.950 0.980 0.950 0.980 4,000 3,860 0.9650 0.466 0.452 0.466 0.452 0.466 8,416 0.4587 1.03%
2019-10-18 0 0.970 0.950 0.990 - - 0 0 - 0.461 0.452 0.471 - - 0 - 0.00%
2019-10-17 0 0.970 0.970 0.980 0.960 0.980 212,000 204,040 0.9625 0.461 0.461 0.466 0.456 0.466 446,023 0.4575 0.00%
2019-10-16 0 0.970 0.950 0.970 0.960 0.980 164,000 157,500 0.9604 0.461 0.452 0.461 0.456 0.466 345,037 0.4565 2.11%
2019-10-15 0 0.950 0.950 0.980 - - 0 0 - 0.452 0.452 0.466 - - 0 - 0.00%
2019-10-14 0 0.950 0.950 0.970 0.950 0.980 146,000 139,580 0.9560 0.452 0.452 0.461 0.452 0.466 307,167 0.4544 -1.04%
2019-10-11 0 0.960 0.960 0.970 0.930 0.970 200,000 190,440 0.9522 0.456 0.456 0.461 0.442 0.461 420,776 0.4526 1.05%
2019-10-10 0 0.950 0.950 0.970 0.950 0.970 154,000 146,340 0.9503 0.452 0.452 0.461 0.452 0.461 323,998 0.4517 1.06%
2019-10-09 0 0.940 0.940 0.950 0.930 0.950 372,000 349,300 0.9390 0.447 0.447 0.452 0.442 0.452 782,644 0.4463 -3.09%
2019-10-08 0 0.970 0.970 0.980 0.950 0.980 301,759 290,478 0.9626 0.461 0.461 0.466 0.452 0.466 634,865 0.4575 0.00%
2019-10-04 0 0.970 0.960 0.980 0.950 0.970 370,000 352,740 0.9534 0.461 0.456 0.466 0.452 0.461 778,436 0.4531 -1.02%
2019-10-03 0 0.980 0.970 0.980 0.970 0.980 102,000 98,960 0.9702 0.466 0.461 0.466 0.461 0.466 214,596 0.4611 0.00%
2019-10-02 0 0.980 0.970 0.990 0.970 0.990 336,000 328,060 0.9764 0.466 0.461 0.471 0.461 0.471 706,904 0.4641 0.00%
2019-09-30 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.466 0.461 0.466 0.466 0.466 105,194 0.4658 -2.00%
2019-09-27 0 1.000 0.990 1.000 0.980 1.000 112,000 109,900 0.9813 0.475 0.471 0.475 0.466 0.475 235,635 0.4664 0.00%
2019-09-26 0 1.000 0.990 1.000 0.990 1.000 434,000 433,360 0.9985 0.475 0.471 0.475 0.471 0.475 913,085 0.4746 0.00%
2019-09-25 0 1.000 0.990 1.000 - - 0 0 - 0.475 0.471 0.475 - - 0 - -0.99%
2019-09-24 0 1.010 1.000 1.010 1.000 1.010 190,000 190,320 1.0017 0.480 0.475 0.480 0.475 0.480 399,738 0.4761 1.00%
2019-09-23 0 1.030 1.020 1.030 1.010 1.030 140,000 143,000 1.0214 0.475 0.471 0.475 0.466 0.475 303,380 0.4714 0.00%
2019-09-20 0 1.030 1.030 1.040 1.020 1.030 88,000 90,040 1.0232 0.475 0.475 0.480 0.471 0.475 190,696 0.4722 0.00%
2019-09-19 0 1.030 1.020 1.030 1.020 1.030 74,000 75,540 1.0208 0.475 0.471 0.475 0.471 0.475 160,358 0.4711 0.98%
2019-09-18 0 1.020 1.020 1.030 1.020 1.020 34,000 34,680 1.0200 0.471 0.471 0.475 0.471 0.471 73,678 0.4707 -0.97%
2019-09-17 0 1.030 1.020 1.040 1.020 1.040 54,000 55,620 1.0300 0.475 0.471 0.480 0.471 0.480 117,018 0.4753 -0.96%
2019-09-16 0 1.040 1.030 1.040 1.030 1.040 22,000 22,840 1.0382 0.480 0.475 0.480 0.475 0.480 47,674 0.4791 0.00%
2019-09-13 0 1.040 1.030 1.040 1.020 1.050 406,000 421,220 1.0375 0.480 0.475 0.480 0.471 0.485 879,802 0.4788 1.96%
2019-09-12 0 1.020 1.020 1.030 1.020 1.030 98,000 100,400 1.0245 0.471 0.471 0.475 0.471 0.475 212,366 0.4728 0.00%
2019-09-11 0 1.020 1.010 1.030 1.010 1.030 344,000 350,580 1.0191 0.471 0.466 0.475 0.466 0.475 745,448 0.4703 0.99%
2019-09-10 0 1.010 1.010 1.020 - - 0 0 - 0.466 0.466 0.471 - - 0 - 0.00%
2019-09-09 0 1.010 1.010 1.020 1.010 1.020 246,000 248,540 1.0103 0.466 0.466 0.471 0.466 0.471 533,082 0.4662 -0.98%
2019-09-06 0 1.020 1.010 1.020 1.000 1.020 254,000 256,000 1.0079 0.471 0.466 0.471 0.461 0.471 550,418 0.4651 2.00%
2019-09-05 0 1.000 0.990 1.000 1.000 1.030 220,000 222,680 1.0122 0.461 0.457 0.461 0.461 0.475 476,740 0.4671 -0.99%
2019-09-04 0 1.010 1.000 1.010 0.990 1.020 418,000 418,040 1.0001 0.466 0.461 0.466 0.457 0.471 905,806 0.4615 2.02%
2019-09-03 0 0.990 0.970 0.990 0.970 0.990 40,000 39,520 0.9880 0.457 0.448 0.457 0.448 0.457 86,680 0.4559 1.02%
2019-09-02 0 0.980 0.970 0.980 0.970 0.980 174,000 169,520 0.9743 0.452 0.448 0.452 0.448 0.452 377,058 0.4496 2.08%
2019-08-30 0 0.960 0.960 0.990 0.950 0.970 1,190,000 1,140,300 0.9582 0.443 0.443 0.457 0.438 0.448 2,578,729 0.4422 -1.03%
2019-08-29 0 0.970 0.950 0.970 0.930 1.000 1,922,000 1,843,020 0.9589 0.448 0.438 0.448 0.429 0.461 4,164,972 0.4425 -4.90%
2019-08-28 0 1.020 1.000 1.020 1.000 1.020 374,000 378,280 1.0114 0.471 0.461 0.471 0.461 0.471 810,458 0.4667 2.00%
2019-08-27 0 1.000 1.000 1.010 1.000 1.010 434,000 434,080 1.0002 0.461 0.461 0.466 0.461 0.466 940,477 0.4616 -0.99%
2019-08-26 0 1.010 1.000 1.010 1.000 1.010 276,000 276,020 1.0001 0.466 0.461 0.466 0.461 0.466 598,092 0.4615 -2.88%
2019-08-23 0 1.040 1.030 1.040 1.030 1.040 232,000 241,260 1.0399 0.480 0.475 0.480 0.475 0.480 502,744 0.4799 0.97%
2019-08-22 0 1.030 1.020 1.030 1.000 1.030 198,000 199,780 1.0090 0.475 0.471 0.475 0.461 0.475 429,066 0.4656 0.00%
2019-08-21 0 1.030 1.020 1.030 1.030 1.040 446,000 461,080 1.0338 0.475 0.471 0.475 0.475 0.480 966,481 0.4771 0.00%
2019-08-20 0 1.030 1.030 1.040 1.030 1.050 84,000 87,300 1.0393 0.475 0.475 0.480 0.475 0.485 182,028 0.4796 -0.96%
2019-08-19 0 1.040 1.010 1.040 1.030 1.040 46,000 47,540 1.0335 0.480 0.466 0.480 0.475 0.480 99,682 0.4769 2.97%
2019-08-16 0 1.010 1.000 1.010 0.990 1.010 268,000 268,640 1.0024 0.466 0.461 0.466 0.457 0.466 580,756 0.4626 2.02%
2019-08-15 0 0.990 0.970 1.000 0.970 1.000 143,035 141,782 0.9912 0.457 0.448 0.461 0.448 0.461 309,957 0.4574 2.06%
2019-08-14 0 0.970 0.970 0.980 0.970 0.980 284,000 275,960 0.9717 0.448 0.448 0.452 0.448 0.452 615,428 0.4484 0.00%
2019-08-13 0 0.970 0.960 0.970 0.950 0.970 708,000 680,260 0.9608 0.448 0.443 0.448 0.438 0.448 1,534,235 0.4434 -2.02%
2019-08-12 0 0.990 0.990 1.000 0.970 1.020 2,932,000 2,898,020 0.9884 0.457 0.457 0.461 0.448 0.471 6,353,641 0.4561 -2.94%
2019-08-09 0 1.020 1.020 1.030 1.020 1.050 1,672,000 1,718,480 1.0278 0.471 0.471 0.475 0.471 0.485 3,623,222 0.4743 -1.92%
2019-08-08 0 1.040 1.030 1.040 1.040 1.060 1,098,000 1,145,780 1.0435 0.480 0.475 0.480 0.480 0.489 2,379,365 0.4815 -0.95%
2019-08-07 0 1.050 1.030 1.050 1.040 1.070 930,000 969,680 1.0427 0.485 0.475 0.485 0.480 0.494 2,015,309 0.4812 -0.94%
2019-08-06 0 1.060 1.060 1.070 1.030 1.080 1,800,000 1,884,680 1.0470 0.489 0.489 0.494 0.475 0.498 3,900,598 0.4832 -3.64%
2019-08-05 0 1.100 1.090 1.100 1.060 1.100 802,000 864,200 1.0776 0.508 0.503 0.508 0.489 0.508 1,737,933 0.4973 0.00%
2019-08-02 0 1.100 1.080 1.100 1.060 1.100 502,000 545,000 1.0857 0.508 0.498 0.508 0.489 0.508 1,087,833 0.5010 -1.79%
2019-08-01 0 1.120 1.110 1.130 1.110 1.150 660,000 742,800 1.1255 0.517 0.512 0.521 0.512 0.531 1,430,219 0.5194 -1.75%
2019-07-31 0 1.140 1.140 1.150 1.090 1.160 1,182,000 1,338,000 1.1320 0.526 0.526 0.531 0.503 0.535 2,561,393 0.5224 1.79%
2019-07-30 0 1.120 1.110 1.120 1.050 1.120 5,706,000 6,119,360 1.0724 0.517 0.512 0.517 0.485 0.517 12,364,895 0.4949 6.67%
2019-07-29 0 1.050 1.040 1.050 1.040 1.060 3,750,000 3,934,580 1.0492 0.485 0.480 0.485 0.480 0.489 8,126,246 0.4842 -0.94%
2019-07-26 0 1.060 1.040 1.050 1.040 1.060 7,146,000 7,525,380 1.0531 0.489 0.480 0.485 0.480 0.489 15,485,373 0.4860 0.95%
2019-07-25 0 1.050 1.040 1.060 1.040 1.060 5,568,000 5,884,560 1.0569 0.485 0.480 0.489 0.480 0.489 12,065,849 0.4877 3.96%
2019-07-24 0 1.010 1.010 1.020 1.010 1.020 122,000 123,520 1.0125 0.466 0.466 0.471 0.466 0.471 264,374 0.4672 0.00%
2019-07-23 0 1.010 1.000 1.010 1.010 1.020 218,000 221,460 1.0159 0.466 0.461 0.466 0.466 0.471 472,406 0.4688 0.00%
2019-07-22 0 1.010 1.000 1.010 1.010 1.030 610,000 618,280 1.0136 0.466 0.461 0.466 0.466 0.475 1,321,869 0.4677 -1.94%
2019-07-19 0 1.030 1.020 1.030 1.030 1.030 520,000 535,600 1.0300 0.475 0.471 0.475 0.475 0.475 1,126,839 0.4753 0.98%
2019-07-18 0 1.020 1.020 1.030 - - 0 0 - 0.471 0.471 0.475 - - 0 - 0.99%
2019-07-17 0 1.010 1.010 1.020 1.010 1.030 210,000 213,940 1.0188 0.466 0.466 0.471 0.466 0.475 455,070 0.4701 -1.94%
2019-07-16 0 1.030 1.010 1.030 1.020 1.030 520,000 532,540 1.0241 0.475 0.466 0.475 0.471 0.475 1,126,839 0.4726 0.98%
2019-07-15 0 1.020 1.020 1.030 1.020 1.040 544,000 560,320 1.0300 0.471 0.471 0.475 0.471 0.480 1,178,847 0.4753 -0.97%
2019-07-12 0 1.030 1.020 1.030 - - 0 0 - 0.475 0.471 0.475 - - 0 - 0.00%
2019-07-11 0 1.030 1.020 1.030 1.020 1.030 300,000 308,700 1.0290 0.475 0.471 0.475 0.471 0.475 650,100 0.4749 0.00%
2019-07-10 0 1.030 1.020 1.030 1.030 1.030 326,000 335,780 1.0300 0.475 0.471 0.475 0.475 0.475 706,442 0.4753 0.00%
2019-07-09 0 1.030 1.020 1.030 1.020 1.030 112,000 115,340 1.0298 0.475 0.471 0.475 0.471 0.475 242,704 0.4752 0.00%
2019-07-08 0 1.030 1.010 1.030 1.010 1.040 614,000 629,900 1.0259 0.475 0.466 0.475 0.466 0.480 1,330,537 0.4734 0.00%
2019-07-05 0 1.030 1.020 1.030 1.010 1.030 832,000 850,800 1.0226 0.475 0.471 0.475 0.466 0.475 1,802,943 0.4719 0.00%
2019-07-04 0 1.030 1.020 1.030 1.020 1.030 888,000 914,040 1.0293 0.475 0.471 0.475 0.471 0.475 1,924,295 0.4750 0.98%
2019-07-03 0 1.020 1.020 1.030 1.020 1.030 306,000 312,440 1.0210 0.471 0.471 0.475 0.471 0.475 663,102 0.4712 -0.97%
2019-07-02 0 1.030 1.020 1.040 1.030 1.040 1,208,000 1,251,740 1.0362 0.475 0.471 0.480 0.475 0.480 2,617,735 0.4782 0.00%
2019-06-28 0 1.030 1.020 1.040 1.030 1.040 282,000 292,660 1.0378 0.475 0.471 0.480 0.475 0.480 611,094 0.4789 0.00%
2019-06-27 0 1.030 1.020 1.040 1.030 1.050 910,000 940,820 1.0339 0.475 0.471 0.480 0.475 0.485 1,971,969 0.4771 0.00%
2019-06-26 0 1.030 1.020 1.040 1.030 1.040 170,000 176,500 1.0382 0.475 0.471 0.480 0.475 0.480 368,390 0.4791 0.00%
2019-06-25 0 1.030 1.020 1.030 1.030 1.050 306,000 316,340 1.0338 0.475 0.471 0.475 0.475 0.485 663,102 0.4771 0.00%
2019-06-24 0 1.030 1.020 1.030 1.030 1.050 1,016,000 1,051,520 1.0350 0.475 0.471 0.475 0.475 0.485 2,201,671 0.4776 0.00%
2019-06-21 0 1.030 1.030 1.050 1.030 1.050 162,000 168,740 1.0416 0.475 0.475 0.485 0.475 0.485 351,054 0.4807 -1.90%
2019-06-20 0 1.050 1.040 1.050 1.050 1.050 264,000 277,200 1.0500 0.485 0.480 0.485 0.485 0.485 572,088 0.4845 0.00%
2019-06-19 0 1.050 1.040 1.050 1.050 1.050 950,000 997,500 1.0500 0.485 0.480 0.485 0.485 0.485 2,058,649 0.4845 0.96%
2019-06-18 0 1.040 1.040 1.050 1.040 1.090 492,000 516,180 1.0491 0.480 0.480 0.485 0.480 0.503 1,066,163 0.4841 -0.95%
2019-06-17 0 1.050 1.020 1.050 1.050 1.050 68,000 71,400 1.0500 0.485 0.471 0.485 0.485 0.485 147,356 0.4845 0.00%
2019-06-14 0 1.050 1.040 1.050 1.040 1.050 160,000 167,980 1.0499 0.485 0.480 0.485 0.480 0.485 346,720 0.4845 0.00%
2019-06-13 0 1.050 1.040 1.050 1.040 1.050 178,000 186,600 1.0483 0.485 0.480 0.485 0.480 0.485 385,726 0.4838 0.00%
2019-06-12 0 1.050 1.040 1.050 1.040 1.060 472,000 495,860 1.0506 0.485 0.480 0.485 0.480 0.489 1,022,823 0.4848 -1.87%
2019-06-11 0 1.070 1.060 1.070 1.070 1.070 1,298,000 1,388,860 1.0700 0.494 0.489 0.494 0.494 0.494 2,812,764 0.4938 -0.93%
2019-06-10 0 1.080 1.050 1.080 1.040 1.080 1,030,000 1,081,940 1.0504 0.498 0.485 0.498 0.480 0.498 2,232,009 0.4847 2.86%
2019-06-06 0 1.050 1.030 1.050 1.040 1.050 730,000 760,540 1.0418 0.485 0.475 0.485 0.480 0.485 1,581,909 0.4808 0.96%
2019-06-05 0 1.040 1.030 1.060 1.040 1.070 338,000 356,000 1.0533 0.480 0.475 0.489 0.480 0.494 732,446 0.4860 -1.89%
2019-06-04 0 1.060 1.050 1.070 1.040 1.080 562,000 597,800 1.0637 0.489 0.485 0.494 0.480 0.498 1,217,853 0.4909 0.00%
2019-06-03 0 1.060 1.060 1.080 1.050 1.120 964,000 1,031,580 1.0701 0.489 0.489 0.498 0.485 0.517 2,088,987 0.4938 -6.19%
2019-05-31 0 1.130 1.130 1.140 1.130 1.150 76,000 86,420 1.1371 0.521 0.521 0.526 0.521 0.531 164,692 0.5247 -0.88%
2019-05-30 0 1.140 1.130 1.150 1.130 1.150 344,000 393,980 1.1453 0.526 0.521 0.531 0.521 0.531 745,448 0.5285 -4.20%
2019-05-29 0 1.190 1.160 1.200 1.190 1.230 10,000 11,980 1.1980 0.549 0.535 0.554 0.549 0.568 21,670 0.5528 0.00%
2019-05-28 0 1.190 1.170 1.210 1.150 1.210 396,000 466,740 1.1786 0.549 0.540 0.558 0.531 0.558 858,132 0.5439 -0.83%
2019-05-27 0 1.270 1.250 1.270 1.230 1.280 438,000 548,940 1.2533 0.554 0.545 0.554 0.536 0.558 1,004,512 0.5465 0.00%
2019-05-24 0 1.270 1.220 1.270 1.250 1.270 54,000 68,200 1.2630 0.554 0.532 0.554 0.545 0.554 123,844 0.5507 0.79%
2019-05-23 0 1.260 1.210 1.260 - - 0 0 - 0.549 0.528 0.549 - - 0 - -1.56%
2019-05-22 0 1.280 1.250 1.280 - - 0 0 - 0.558 0.545 0.558 - - 0 - -0.78%
2019-05-21 0 1.290 1.240 1.290 1.240 1.290 66,000 83,340 1.2627 0.562 0.541 0.562 0.541 0.562 151,365 0.5506 3.20%
2019-05-20 0 1.250 1.250 1.260 1.220 1.260 166,000 206,780 1.2457 0.545 0.545 0.549 0.532 0.549 380,706 0.5431 0.00%
2019-05-17 0 1.250 1.250 1.270 1.250 1.260 108,000 135,200 1.2519 0.545 0.545 0.554 0.545 0.549 247,688 0.5458 -3.85%
2019-05-16 0 1.300 1.260 1.300 1.260 1.300 34,000 43,000 1.2647 0.567 0.549 0.567 0.549 0.567 77,976 0.5515 3.17%
2019-05-15 0 1.260 1.250 1.260 1.230 1.280 90,000 111,900 1.2433 0.549 0.545 0.549 0.536 0.558 206,407 0.5421 3.28%
2019-05-14 0 1.220 1.210 1.220 1.200 1.230 182,000 221,500 1.2170 0.532 0.528 0.532 0.523 0.536 417,400 0.5307 -3.17%
2019-05-10 0 1.260 1.240 1.260 1.220 1.280 44,000 54,720 1.2436 0.549 0.541 0.549 0.532 0.558 100,910 0.5423 4.13%
2019-05-09 0 1.210 1.210 1.270 1.210 1.280 836,000 1,032,620 1.2352 0.528 0.528 0.554 0.528 0.558 1,917,288 0.5386 -6.92%
2019-05-08 0 1.300 1.280 1.300 1.280 1.310 108,000 139,200 1.2889 0.567 0.558 0.567 0.558 0.571 247,688 0.5620 -0.76%
2019-05-07 0 1.310 1.300 1.320 1.300 1.320 88,000 115,260 1.3098 0.571 0.567 0.576 0.567 0.576 201,820 0.5711 1.55%
2019-05-06 0 1.290 1.280 1.310 1.290 1.350 578,000 759,940 1.3148 0.562 0.558 0.571 0.562 0.589 1,325,589 0.5733 -5.15%
2019-05-03 0 1.360 1.340 1.360 - - 0 0 - 0.593 0.584 0.593 - - 0 - -0.73%
2019-05-02 0 1.370 1.340 1.370 1.340 1.370 14,000 19,000 1.3571 0.597 0.584 0.597 0.584 0.597 32,108 0.5918 0.74%
2019-04-30 0 1.360 1.350 1.360 1.340 1.370 170,000 229,260 1.3486 0.593 0.589 0.593 0.584 0.597 389,879 0.5880 0.00%
2019-04-29 0 1.360 1.350 1.360 1.360 1.370 224,000 305,820 1.3653 0.593 0.589 0.593 0.593 0.597 513,723 0.5953 0.00%
2019-04-26 0 1.360 1.360 1.370 - - 0 0 - 0.593 0.593 0.597 - - 0 - 0.00%
2019-04-25 0 1.360 1.350 1.360 1.360 1.380 306,000 418,940 1.3691 0.593 0.589 0.593 0.593 0.602 701,783 0.5970 -1.45%
2019-04-24 0 1.380 1.370 1.390 1.370 1.380 188,000 258,000 1.3723 0.602 0.597 0.606 0.597 0.602 431,161 0.5984 0.00%
2019-04-23 0 1.380 1.370 1.380 1.370 1.390 168,000 231,560 1.3783 0.602 0.597 0.602 0.597 0.606 385,292 0.6010 0.73%
2019-04-18 0 1.370 1.370 1.380 1.370 1.400 264,000 363,540 1.3770 0.597 0.597 0.602 0.597 0.610 605,459 0.6004 0.00%
2019-04-17 0 1.370 1.360 1.400 1.370 1.400 422,000 583,280 1.3822 0.597 0.593 0.610 0.597 0.610 967,818 0.6027 0.00%
2019-04-16 0 1.370 1.360 1.380 1.360 1.380 346,000 472,080 1.3644 0.597 0.593 0.602 0.593 0.602 793,519 0.5949 0.00%
2019-04-15 0 1.370 1.370 1.390 1.360 1.440 388,000 538,820 1.3887 0.597 0.597 0.606 0.593 0.628 889,842 0.6055 -2.14%
2019-04-12 0 1.400 1.370 1.400 1.360 1.410 436,000 608,480 1.3956 0.610 0.597 0.610 0.593 0.615 999,925 0.6085 3.70%
2019-04-11 0 1.350 1.340 1.380 1.340 1.400 216,000 291,340 1.3488 0.589 0.584 0.602 0.584 0.610 495,376 0.5881 -1.46%
2019-04-10 0 1.370 1.370 1.390 1.340 1.390 504,000 692,620 1.3742 0.597 0.597 0.606 0.584 0.606 1,155,877 0.5992 2.24%
2019-04-09 0 1.340 1.340 1.360 1.340 1.370 90,166 121,334 1.3457 0.584 0.584 0.593 0.584 0.597 206,787 0.5868 -0.74%
2019-04-08 0 1.350 1.340 1.360 1.320 1.390 156,000 211,980 1.3588 0.589 0.584 0.593 0.576 0.606 357,772 0.5925 2.27%
2019-04-04 0 1.320 1.320 1.330 1.320 1.340 140,000 185,280 1.3234 0.576 0.576 0.580 0.576 0.584 321,077 0.5771 -0.75%
2019-04-03 0 1.330 1.330 1.340 1.330 1.340 256,000 340,920 1.3317 0.580 0.580 0.584 0.580 0.584 587,112 0.5807 0.00%
2019-04-02 0 1.330 1.330 1.340 1.310 1.330 322,000 424,380 1.3180 0.580 0.580 0.584 0.571 0.580 738,477 0.5747 0.76%
2019-04-01 0 1.320 1.310 1.320 1.310 1.330 469,000 619,010 1.3199 0.576 0.571 0.576 0.571 0.580 1,075,608 0.5755 0.76%
2019-03-29 0 1.310 1.310 1.320 1.300 1.320 618,000 810,600 1.3117 0.571 0.571 0.576 0.567 0.576 1,417,326 0.5719 0.00%
2019-03-28 0 1.310 1.300 1.310 1.300 1.340 886,000 1,160,460 1.3098 0.571 0.567 0.571 0.567 0.584 2,031,959 0.5711 0.00%
2019-03-27 0 1.310 1.300 1.310 1.280 1.310 2,014,000 2,611,220 1.2965 0.571 0.567 0.571 0.558 0.571 4,618,922 0.5653 3.15%
2019-03-26 0 1.270 1.260 1.270 1.250 1.280 710,000 895,540 1.2613 0.554 0.549 0.554 0.545 0.558 1,628,319 0.5500 0.79%
2019-03-25 0 1.260 1.250 1.260 1.250 1.290 1,498,000 1,885,700 1.2588 0.549 0.545 0.549 0.545 0.562 3,435,524 0.5489 -3.08%
2019-03-22 0 1.300 1.290 1.300 1.290 1.310 148,000 191,540 1.2942 0.567 0.562 0.567 0.562 0.571 339,424 0.5643 0.78%
2019-03-21 0 1.290 1.290 1.310 1.290 1.310 148,000 191,460 1.2936 0.562 0.562 0.571 0.562 0.571 339,424 0.5641 -0.77%
2019-03-20 0 1.300 1.300 1.320 1.300 1.340 268,000 353,840 1.3203 0.567 0.567 0.576 0.567 0.584 614,633 0.5757 -1.52%
2019-03-19 0 1.320 1.310 1.320 1.300 1.340 148,000 195,580 1.3215 0.576 0.571 0.576 0.567 0.584 339,424 0.5762 0.76%
2019-03-18 0 1.310 1.310 1.340 1.310 1.350 104,000 138,780 1.3344 0.571 0.571 0.584 0.571 0.589 238,514 0.5819 -2.24%
2019-03-15 0 1.340 1.340 1.350 1.330 1.350 192,000 258,920 1.3485 0.584 0.584 0.589 0.580 0.589 440,334 0.5880 0.00%
2019-03-14 0 1.340 1.330 1.340 1.300 1.350 130,000 174,520 1.3425 0.584 0.580 0.584 0.567 0.589 298,143 0.5854 0.75%
2019-03-13 0 1.330 1.320 1.330 1.330 1.340 126,000 167,760 1.3314 0.580 0.576 0.580 0.580 0.584 288,969 0.5805 0.76%
2019-03-12 0 1.320 1.320 1.350 1.320 1.370 410,000 552,340 1.3472 0.576 0.576 0.589 0.576 0.597 940,297 0.5874 0.00%
2019-03-11 0 1.320 1.310 1.320 1.300 1.320 434,000 568,580 1.3101 0.576 0.571 0.576 0.567 0.576 995,339 0.5712 1.54%
2019-03-08 0 1.300 1.290 1.300 1.290 1.300 206,000 265,840 1.2905 0.567 0.562 0.567 0.562 0.567 472,442 0.5627 0.00%
2019-03-07 0 1.300 1.300 1.310 1.290 1.310 42,000 54,400 1.2952 0.567 0.567 0.571 0.562 0.571 96,323 0.5648 -0.76%
2019-03-06 0 1.310 1.300 1.310 1.290 1.320 306,000 398,440 1.3021 0.571 0.567 0.571 0.562 0.576 701,783 0.5678 -0.76%
2019-03-05 0 1.320 1.300 1.320 1.300 1.330 58,000 76,100 1.3121 0.576 0.567 0.576 0.567 0.580 133,018 0.5721 1.54%
2019-03-04 0 1.300 1.290 1.300 1.290 1.330 132,000 172,940 1.3102 0.567 0.562 0.567 0.562 0.580 302,730 0.5713 0.00%
2019-03-01 0 1.300 1.290 1.300 1.280 1.300 242,000 312,580 1.2917 0.567 0.562 0.567 0.558 0.567 555,005 0.5632 0.00%
2019-02-28 0 1.300 1.300 1.310 1.290 1.310 248,000 323,420 1.3041 0.567 0.567 0.571 0.562 0.571 568,765 0.5686 -1.52%
2019-02-27 0 1.320 1.320 1.340 1.320 1.340 90,000 119,220 1.3247 0.576 0.576 0.584 0.576 0.584 206,407 0.5776 -1.49%
2019-02-26 0 1.340 1.320 1.340 1.320 1.340 226,000 300,920 1.3315 0.584 0.576 0.584 0.576 0.584 518,310 0.5806 0.00%
2019-02-25 0 1.340 1.330 1.340 1.320 1.350 560,000 751,300 1.3416 0.584 0.580 0.584 0.576 0.589 1,284,308 0.5850 1.52%
2019-02-22 0 1.320 1.320 1.340 1.300 1.350 898,000 1,187,780 1.3227 0.576 0.576 0.584 0.567 0.589 2,059,480 0.5767 -1.49%
2019-02-21 0 1.340 1.330 1.340 1.340 1.360 1,496,000 2,017,480 1.3486 0.584 0.580 0.584 0.584 0.593 3,430,937 0.5880 0.00%
2019-02-20 0 1.340 1.330 1.340 1.310 1.350 2,616,000 3,481,180 1.3307 0.584 0.580 0.584 0.571 0.589 5,999,553 0.5802 3.88%
2019-02-19 0 1.290 1.280 1.290 1.270 1.320 898,000 1,155,120 1.2863 0.562 0.558 0.562 0.554 0.576 2,059,480 0.5609 -1.53%
2019-02-18 0 1.310 1.280 1.310 1.270 1.310 1,064,000 1,370,680 1.2882 0.571 0.558 0.571 0.554 0.571 2,440,185 0.5617 3.97%
2019-02-15 0 1.260 1.250 1.260 1.180 1.260 1,260,000 1,542,920 1.2245 0.549 0.545 0.549 0.515 0.549 2,889,693 0.5339 5.88%
2019-02-14 0 1.190 1.180 1.190 1.170 1.190 134,000 157,220 1.1733 0.519 0.515 0.519 0.510 0.519 307,317 0.5116 0.85%
2019-02-13 0 1.180 1.170 1.180 1.170 1.190 294,000 346,500 1.1786 0.515 0.510 0.515 0.510 0.519 674,262 0.5139 0.00%
2019-02-12 0 1.180 1.150 1.180 1.160 1.180 68,000 79,360 1.1671 0.515 0.501 0.515 0.506 0.515 155,952 0.5089 1.72%
2019-02-11 0 1.160 1.150 1.180 1.160 1.200 116,000 135,020 1.1640 0.506 0.501 0.515 0.506 0.523 266,035 0.5075 -0.85%
2019-02-08 0 1.170 1.140 1.170 1.150 1.180 104,000 120,400 1.1577 0.510 0.497 0.510 0.501 0.515 238,514 0.5048 -1.68%
2019-02-04 0 1.190 1.130 1.190 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2019-02-01 0 1.190 1.160 1.190 1.190 1.190 12,000 14,280 1.1900 0.519 0.506 0.519 0.519 0.519 27,521 0.5189 0.00%
2019-01-31 0 1.190 1.160 1.190 1.160 1.190 230,000 270,920 1.1779 0.519 0.506 0.519 0.506 0.519 527,484 0.5136 2.59%
2019-01-30 0 1.160 1.140 1.170 1.160 1.170 132,000 153,160 1.1603 0.506 0.497 0.510 0.506 0.510 302,730 0.5059 0.00%
2019-01-29 0 1.160 1.150 1.160 1.150 1.160 138,000 159,940 1.1590 0.506 0.501 0.506 0.501 0.506 316,490 0.5054 0.00%
2019-01-28 0 1.160 1.110 1.160 1.160 1.160 34,000 39,440 1.1600 0.506 0.484 0.506 0.506 0.506 77,976 0.5058 0.00%
2019-01-25 0 1.160 1.130 1.160 1.160 1.160 12,000 13,920 1.1600 0.506 0.493 0.506 0.506 0.506 27,521 0.5058 0.00%
2019-01-24 0 1.160 1.130 1.160 1.120 1.160 740,000 835,340 1.1288 0.506 0.493 0.506 0.488 0.506 1,697,121 0.4922 3.57%
2019-01-23 0 1.120 1.110 1.120 1.100 1.120 154,000 169,520 1.1008 0.488 0.484 0.488 0.480 0.488 353,185 0.4800 0.00%
2019-01-22 0 1.120 1.110 1.120 1.110 1.120 70,000 77,900 1.1129 0.488 0.484 0.488 0.484 0.488 160,538 0.4852 0.90%
2019-01-21 0 1.110 1.110 1.120 1.110 1.110 158,000 175,440 1.1104 0.484 0.484 0.488 0.484 0.484 362,358 0.4842 -0.89%
2019-01-18 0 1.120 1.110 1.130 1.100 1.130 162,000 178,900 1.1043 0.488 0.484 0.493 0.480 0.493 371,532 0.4815 0.00%
2019-01-17 0 1.120 1.120 1.130 1.120 1.140 266,000 300,160 1.1284 0.488 0.488 0.493 0.488 0.497 610,046 0.4920 -1.75%
2019-01-16 0 1.140 1.130 1.140 1.130 1.140 164,000 185,360 1.1302 0.497 0.493 0.497 0.493 0.497 376,119 0.4928 -0.87%
2019-01-15 0 1.150 1.110 1.150 - - 0 0 - 0.501 0.484 0.501 - - 0 - 0.00%
2019-01-14 0 1.150 1.110 1.150 1.150 1.150 44,000 50,600 1.1500 0.501 0.484 0.501 0.501 0.501 100,910 0.5014 0.00%
2019-01-11 0 1.150 1.110 1.150 1.120 1.150 22,000 24,880 1.1309 0.501 0.484 0.501 0.488 0.501 50,455 0.4931 3.60%
2019-01-10 0 1.110 1.100 1.110 - - 0 0 - 0.484 0.480 0.484 - - 0 - 0.00%
2019-01-09 0 1.110 1.100 1.120 - - 0 0 - 0.484 0.480 0.488 - - 0 - 0.00%
2019-01-08 0 1.110 1.070 1.110 1.080 1.120 230,000 252,340 1.0971 0.484 0.467 0.484 0.471 0.488 527,484 0.4784 2.78%
2019-01-07 0 1.080 1.070 1.080 1.080 1.110 666,000 723,720 1.0867 0.471 0.467 0.471 0.471 0.484 1,527,409 0.4738 0.00%
2019-01-04 0 1.080 1.080 1.110 1.080 1.150 364,000 395,180 1.0857 0.471 0.471 0.484 0.471 0.501 834,800 0.4734 -2.70%
2019-01-03 0 1.110 1.100 1.120 1.110 1.180 372,000 415,460 1.1168 0.484 0.480 0.488 0.484 0.515 853,147 0.4870 -2.63%
2019-01-02 0 1.140 1.110 1.140 - - 0 0 - 0.497 0.484 0.497 - - 0 - 0.00%
2018-12-31 0 1.140 1.120 1.140 - - 0 0 - 0.497 0.488 0.497 - - 0 - -0.87%
2018-12-28 0 1.150 1.110 1.150 1.130 1.150 64,000 72,260 1.1291 0.501 0.484 0.501 0.493 0.501 146,778 0.4923 1.77%
2018-12-27 0 1.130 1.110 1.130 1.110 1.130 18,000 20,100 1.1167 0.493 0.484 0.493 0.484 0.493 41,281 0.4869 0.89%
2018-12-24 0 1.120 1.110 1.140 - - 10,000 11,100 1.1100 0.488 0.484 0.497 - - 22,934 0.4840 0.00%
2018-12-21 0 1.120 1.120 1.130 1.120 1.140 104,000 116,980 1.1248 0.488 0.488 0.493 0.488 0.497 238,514 0.4905 -1.75%
2018-12-20 0 1.140 1.130 1.150 - - 0 0 - 0.497 0.493 0.501 - - 0 - 0.00%
2018-12-19 0 1.140 1.120 1.140 1.120 1.160 752,000 843,100 1.1211 0.497 0.488 0.497 0.488 0.506 1,724,642 0.4889 0.88%
2018-12-18 0 1.130 1.120 1.140 1.130 1.200 614,000 698,460 1.1376 0.493 0.488 0.497 0.493 0.523 1,408,152 0.4960 -1.74%
2018-12-17 0 1.150 1.150 1.160 1.140 1.200 176,000 204,080 1.1595 0.501 0.501 0.506 0.497 0.523 403,640 0.5056 -1.71%
2018-12-14 0 1.170 1.170 1.190 - - 0 0 - 0.510 0.510 0.519 - - 0 - 0.00%
2018-12-13 0 1.170 1.170 1.180 1.170 1.200 136,000 159,520 1.1729 0.510 0.510 0.515 0.510 0.523 311,903 0.5114 0.00%
2018-12-12 0 1.170 1.170 1.180 1.160 1.200 76,000 88,960 1.1705 0.510 0.510 0.515 0.506 0.523 174,299 0.5104 0.86%
2018-12-11 0 1.160 1.140 1.160 - - 0 0 - 0.506 0.497 0.506 - - 0 - 0.00%
2018-12-10 0 1.160 1.160 1.190 1.140 1.190 42,000 49,120 1.1695 0.506 0.506 0.519 0.497 0.519 96,323 0.5100 -2.52%
2018-12-07 0 1.190 1.170 1.200 1.180 1.190 26,000 30,740 1.1823 0.519 0.510 0.523 0.515 0.519 59,629 0.5155 -1.65%
2018-12-06 0 1.210 1.180 1.210 1.170 1.210 427,000 512,600 1.2005 0.528 0.515 0.528 0.510 0.528 979,285 0.5234 -0.82%
2018-12-05 0 1.220 1.180 1.220 1.150 1.220 124,000 146,560 1.1819 0.532 0.515 0.532 0.501 0.532 284,382 0.5154 4.27%
2018-12-04 0 1.170 1.130 1.170 - - 0 0 - 0.510 0.493 0.510 - - 0 - 0.00%
2018-12-03 0 1.170 1.140 1.170 1.130 1.180 766,000 880,660 1.1497 0.510 0.497 0.510 0.493 0.515 1,756,750 0.5013 1.74%
2018-11-30 0 1.150 1.130 1.150 1.120 1.150 70,000 79,120 1.1303 0.501 0.493 0.501 0.488 0.501 160,538 0.4928 1.77%
2018-11-29 0 1.130 1.120 1.150 - - 0 0 - 0.493 0.488 0.501 - - 0 - 0.00%
2018-11-28 0 1.130 1.120 1.130 1.110 1.140 422,000 476,240 1.1285 0.493 0.488 0.493 0.484 0.497 967,818 0.4921 0.89%
2018-11-27 0 1.120 1.120 1.130 1.110 1.150 606,000 683,760 1.1283 0.488 0.488 0.493 0.484 0.501 1,389,805 0.4920 -1.75%
2018-11-26 0 1.140 1.140 1.160 1.140 1.150 435,116 499,927 1.1490 0.497 0.497 0.506 0.497 0.501 997,898 0.5010 0.00%
2018-11-23 0 1.140 1.140 1.160 1.140 1.170 272,000 315,680 1.1606 0.497 0.497 0.506 0.497 0.510 623,807 0.5061 -0.87%
2018-11-22 0 1.150 1.140 1.160 1.150 1.170 462,000 537,360 1.1631 0.501 0.497 0.506 0.501 0.510 1,059,554 0.5072 -1.71%
2018-11-21 0 1.170 1.160 1.180 1.170 1.190 94,000 110,740 1.1781 0.510 0.506 0.515 0.510 0.519 215,580 0.5137 0.00%
2018-11-20 0 1.170 1.170 1.200 - - 0 0 - 0.510 0.510 0.523 - - 0 - 0.00%
2018-11-19 0 1.170 1.170 1.200 1.170 1.210 72,000 85,000 1.1806 0.510 0.510 0.523 0.510 0.528 165,125 0.5148 0.86%
2018-11-16 0 1.160 1.160 1.210 - - 0 0 - 0.506 0.506 0.528 - - 0 - 0.87%
2018-11-15 0 1.150 1.150 1.170 1.150 1.170 324,000 375,700 1.1596 0.501 0.501 0.510 0.501 0.510 743,064 0.5056 -1.71%
2018-11-14 0 1.170 1.160 1.180 1.160 1.170 10,000 11,640 1.1640 0.510 0.506 0.515 0.506 0.510 22,934 0.5075 1.74%
2018-11-13 0 1.150 1.150 1.180 1.150 1.180 150,000 173,980 1.1599 0.501 0.501 0.515 0.501 0.515 344,011 0.5057 -1.71%
2018-11-12 0 1.170 1.160 1.170 1.170 1.170 56,000 65,500 1.1696 0.510 0.506 0.510 0.510 0.510 128,431 0.5100 0.86%
2018-11-09 0 1.160 1.150 1.160 1.150 1.160 108,000 124,780 1.1554 0.506 0.501 0.506 0.501 0.506 247,688 0.5038 -1.69%
2018-11-08 0 1.180 1.170 1.190 1.170 1.190 558,000 658,620 1.1803 0.515 0.510 0.519 0.510 0.519 1,279,721 0.5147 1.72%
2018-11-07 0 1.160 1.160 1.190 1.140 1.180 364,000 425,480 1.1689 0.506 0.506 0.519 0.497 0.515 834,800 0.5097 -3.33%
2018-11-06 0 1.200 1.160 1.200 1.210 1.210 6,000 7,220 1.2033 0.523 0.506 0.523 0.528 0.528 13,760 0.5247 4.35%
2018-11-05 0 1.150 1.150 1.190 1.150 1.200 26,000 30,880 1.1877 0.501 0.501 0.519 0.501 0.523 59,629 0.5179 -2.54%
2018-11-02 0 1.180 1.170 1.190 1.160 1.190 460,000 539,180 1.1721 0.515 0.510 0.519 0.506 0.519 1,054,967 0.5111 2.61%
2018-11-01 0 1.150 1.150 1.170 1.130 1.150 32,000 36,640 1.1450 0.501 0.501 0.510 0.493 0.501 73,389 0.4993 0.00%
2018-10-31 0 1.150 1.130 1.160 1.130 1.150 126,000 143,500 1.1389 0.501 0.493 0.506 0.493 0.501 288,969 0.4966 1.77%
2018-10-30 0 1.130 1.130 1.140 1.120 1.140 44,000 50,080 1.1382 0.493 0.493 0.497 0.488 0.497 100,910 0.4963 1.80%
2018-10-29 0 1.110 1.100 1.160 1.110 1.120 156,000 173,720 1.1136 0.484 0.480 0.506 0.484 0.488 357,772 0.4856 0.00%
2018-10-26 0 1.110 1.110 1.150 1.110 1.140 554,000 627,080 1.1319 0.484 0.484 0.501 0.484 0.497 1,270,548 0.4936 -2.63%
2018-10-25 0 1.140 1.140 1.150 1.130 1.160 98,000 111,740 1.1402 0.497 0.497 0.501 0.493 0.506 224,754 0.4972 0.88%
2018-10-24 0 1.130 1.130 1.140 1.130 1.150 126,000 144,100 1.1437 0.493 0.493 0.497 0.493 0.501 288,969 0.4987 -0.88%
2018-10-23 0 1.140 1.130 1.150 1.140 1.190 320,000 368,460 1.1514 0.497 0.493 0.501 0.497 0.519 733,890 0.5021 -1.72%
2018-10-22 0 1.160 1.160 1.200 1.160 1.180 262,000 305,120 1.1646 0.506 0.506 0.523 0.506 0.515 600,873 0.5078 0.00%
2018-10-19 0 1.160 1.130 1.160 1.130 1.160 254,000 292,160 1.1502 0.506 0.493 0.506 0.493 0.506 582,525 0.5015 2.65%
2018-10-18 0 1.130 1.130 1.150 1.130 1.170 38,000 44,000 1.1579 0.493 0.493 0.501 0.493 0.510 87,149 0.5049 -1.74%
2018-10-16 0 1.150 1.120 1.160 1.100 1.150 265,000 301,290 1.1369 0.501 0.488 0.506 0.480 0.501 607,753 0.4957 2.68%
2018-10-15 0 1.120 1.110 1.120 1.110 1.130 418,000 468,380 1.1205 0.488 0.484 0.488 0.484 0.493 958,644 0.4886 -3.45%
2018-10-12 0 1.160 1.130 1.180 1.100 1.170 346,000 391,080 1.1303 0.506 0.493 0.515 0.480 0.510 793,519 0.4928 5.45%
2018-10-11 0 1.100 1.100 1.130 1.070 1.120 470,000 520,320 1.1071 0.480 0.480 0.493 0.467 0.488 1,077,901 0.4827 -4.35%
2018-10-10 0 1.150 1.140 1.160 1.130 1.180 338,000 386,220 1.1427 0.501 0.497 0.506 0.493 0.515 775,172 0.4982 -1.71%
2018-10-09 0 1.170 1.160 1.180 1.160 1.180 42,000 49,020 1.1671 0.510 0.506 0.515 0.506 0.515 96,323 0.5089 -0.85%
2018-10-08 0 1.180 1.170 1.200 1.170 1.230 386,000 456,380 1.1823 0.515 0.510 0.523 0.510 0.536 885,255 0.5155 -3.28%
2018-10-05 0 1.220 1.210 1.220 1.190 1.230 810,000 974,680 1.2033 0.532 0.528 0.532 0.519 0.536 1,857,660 0.5247 0.83%
2018-10-04 0 1.210 1.210 1.220 1.200 1.220 328,000 397,200 1.2110 0.528 0.528 0.532 0.523 0.532 752,238 0.5280 -0.82%
2018-10-03 0 1.220 1.220 1.230 1.220 1.220 10,000 12,200 1.2200 0.532 0.532 0.536 0.532 0.532 22,934 0.5320 0.00%
2018-10-02 0 1.220 1.220 1.230 1.220 1.230 228,000 280,120 1.2286 0.532 0.532 0.536 0.532 0.536 522,897 0.5357 -1.61%
2018-09-28 0 1.240 1.230 1.250 - - 0 0 - 0.541 0.536 0.545 - - 0 - 0.00%
2018-09-27 0 1.240 1.240 1.250 1.240 1.250 26,000 32,480 1.2492 0.541 0.541 0.545 0.541 0.545 59,629 0.5447 0.00%
2018-09-26 0 1.240 1.240 1.260 1.240 1.250 68,000 84,540 1.2432 0.541 0.541 0.549 0.541 0.545 155,952 0.5421 -0.80%
2018-09-24 0 1.250 1.230 1.250 1.220 1.250 70,000 86,180 1.2311 0.545 0.536 0.545 0.532 0.545 160,538 0.5368 0.00%
2018-09-21 0 1.250 1.240 1.250 1.230 1.270 588,000 728,580 1.2391 0.545 0.541 0.545 0.536 0.554 1,348,523 0.5403 0.00%
2018-09-20 0 1.280 1.270 1.290 1.270 1.290 602,000 769,120 1.2776 0.545 0.541 0.549 0.541 0.549 1,413,766 0.5440 0.00%
2018-09-19 0 1.280 1.280 1.290 1.270 1.280 304,000 387,580 1.2749 0.545 0.545 0.549 0.541 0.545 713,928 0.5429 2.40%
2018-09-18 0 1.250 1.250 1.270 - - 0 0 - 0.532 0.532 0.541 - - 0 - 0.00%
2018-09-17 0 1.250 1.240 1.250 1.250 1.250 18,000 22,500 1.2500 0.532 0.528 0.532 0.532 0.532 42,272 0.5323 -0.79%
2018-09-14 0 1.260 1.250 1.260 1.240 1.260 54,000 67,040 1.2415 0.537 0.532 0.537 0.528 0.537 126,816 0.5286 0.80%
2018-09-13 0 1.250 1.240 1.250 1.230 1.250 446,000 553,360 1.2407 0.532 0.528 0.532 0.524 0.532 1,047,408 0.5283 2.46%
2018-09-12 0 1.220 1.210 1.240 1.210 1.240 776,000 953,500 1.2287 0.519 0.515 0.528 0.515 0.528 1,822,396 0.5232 -0.81%
2018-09-11 0 1.230 1.220 1.270 1.220 1.280 410,000 515,760 1.2580 0.524 0.519 0.541 0.519 0.545 962,864 0.5357 -3.91%
2018-09-10 0 1.280 1.210 1.280 1.280 1.280 20,000 25,600 1.2800 0.545 0.515 0.545 0.545 0.545 46,969 0.5450 0.00%
2018-09-07 0 1.280 1.260 1.280 1.280 1.300 108,000 138,560 1.2830 0.545 0.537 0.545 0.545 0.554 253,632 0.5463 -1.54%
2018-09-06 0 1.300 1.290 1.300 1.280 1.300 462,000 598,720 1.2959 0.554 0.549 0.554 0.545 0.554 1,084,983 0.5518 0.78%
2018-09-05 0 1.290 1.290 1.300 1.290 1.310 836,000 1,086,580 1.2997 0.549 0.549 0.554 0.549 0.558 1,963,303 0.5534 -0.77%
2018-09-04 0 1.300 1.300 1.310 1.270 1.320 462,000 600,200 1.2991 0.554 0.554 0.558 0.541 0.562 1,084,983 0.5532 0.00%
2018-09-03 0 1.300 1.300 1.320 1.230 1.300 1,053,000 1,323,380 1.2568 0.554 0.554 0.562 0.524 0.554 2,472,917 0.5351 2.36%
2018-08-31 0 1.270 1.270 1.290 1.240 1.300 464,000 594,020 1.2802 0.541 0.541 0.549 0.528 0.554 1,089,680 0.5451 0.79%
2018-08-30 0 1.260 1.250 1.300 1.240 1.300 328,000 423,240 1.2904 0.537 0.532 0.554 0.528 0.554 770,291 0.5495 -2.33%
2018-08-29 0 1.290 1.280 1.290 1.250 1.310 592,000 763,960 1.2905 0.549 0.545 0.549 0.532 0.558 1,390,282 0.5495 3.20%
2018-08-28 0 1.250 1.240 1.260 1.240 1.260 254,000 316,500 1.2461 0.532 0.528 0.537 0.528 0.537 596,506 0.5306 -0.79%
2018-08-27 0 1.260 1.240 1.260 1.230 1.260 424,000 527,040 1.2430 0.537 0.528 0.537 0.524 0.537 995,742 0.5293 2.44%
2018-08-24 0 1.230 1.230 1.240 1.230 1.240 30,000 37,100 1.2367 0.524 0.524 0.528 0.524 0.528 70,453 0.5266 -0.81%
2018-08-23 0 1.240 1.220 1.240 1.220 1.260 350,000 436,000 1.2457 0.528 0.519 0.528 0.519 0.537 821,957 0.5304 0.81%
2018-08-22 0 1.230 1.220 1.230 1.230 1.320 262,000 324,020 1.2367 0.524 0.519 0.524 0.524 0.562 615,294 0.5266 -0.81%
2018-08-21 0 1.240 1.220 1.240 1.220 1.260 439,964 541,198 1.2301 0.528 0.519 0.528 0.519 0.537 1,033,233 0.5238 0.81%
2018-08-20 0 1.230 1.220 1.230 1.220 1.240 486,000 597,280 1.2290 0.524 0.519 0.524 0.519 0.528 1,141,346 0.5233 -0.81%
2018-08-17 0 1.240 1.230 1.240 1.230 1.240 160,000 196,880 1.2305 0.528 0.524 0.528 0.524 0.528 375,752 0.5240 0.81%
2018-08-16 0 1.230 1.220 1.230 1.220 1.260 534,000 657,420 1.2311 0.524 0.519 0.524 0.519 0.537 1,254,072 0.5242 0.00%
2018-08-15 0 1.230 1.220 1.230 1.220 1.280 880,000 1,093,180 1.2423 0.524 0.519 0.524 0.519 0.545 2,066,635 0.5290 0.00%
2018-08-14 0 1.230 1.220 1.230 1.220 1.250 888,000 1,097,120 1.2355 0.524 0.519 0.524 0.519 0.532 2,085,423 0.5261 -0.81%
2018-08-13 0 1.240 1.240 1.250 1.210 1.360 3,198,000 4,080,840 1.2761 0.528 0.528 0.532 0.515 0.579 7,510,339 0.5434 -9.49%
2018-08-10 0 1.370 1.370 1.380 1.370 1.400 832,000 1,146,160 1.3776 0.583 0.583 0.588 0.583 0.596 1,953,909 0.5866 -2.14%
2018-08-09 0 1.400 1.390 1.400 1.380 1.410 1,270,000 1,777,740 1.3998 0.596 0.592 0.596 0.588 0.600 2,982,530 0.5961 0.00%
2018-08-08 0 1.400 1.400 1.410 1.390 1.460 1,676,000 2,361,340 1.4089 0.596 0.596 0.600 0.592 0.622 3,936,000 0.5999 -4.76%
2018-08-07 0 1.470 1.460 1.470 1.460 1.490 910,000 1,343,320 1.4762 0.626 0.622 0.626 0.622 0.634 2,137,088 0.6286 0.68%
2018-08-06 0 1.460 1.450 1.460 1.460 1.480 120,000 175,760 1.4647 0.622 0.617 0.622 0.622 0.630 281,814 0.6237 -1.35%
2018-08-03 0 1.480 1.460 1.480 1.470 1.490 86,000 126,820 1.4747 0.630 0.622 0.630 0.626 0.634 201,967 0.6279 -0.67%
2018-08-02 0 1.490 1.470 1.490 1.470 1.500 140,000 206,640 1.4760 0.634 0.626 0.634 0.626 0.639 328,783 0.6285 1.36%
2018-08-01 0 1.470 1.470 1.490 1.470 1.510 342,000 508,460 1.4867 0.626 0.626 0.634 0.626 0.643 803,170 0.6331 -0.68%
2018-07-31 0 1.480 1.480 1.500 1.470 1.480 36,000 53,100 1.4750 0.630 0.630 0.639 0.626 0.630 84,544 0.6281 -1.33%
2018-07-30 0 1.500 1.490 1.500 1.490 1.510 834,000 1,249,840 1.4986 0.639 0.634 0.639 0.634 0.643 1,958,606 0.6381 -1.32%
2018-07-27 0 1.520 1.510 1.520 1.520 1.560 82,000 124,980 1.5241 0.647 0.643 0.647 0.647 0.664 192,573 0.6490 -2.56%
2018-07-26 0 1.560 1.540 1.550 1.540 1.580 24,000 37,460 1.5608 0.664 0.656 0.660 0.656 0.673 56,363 0.6646 -0.64%
2018-07-25 0 1.570 1.550 1.570 1.540 1.580 64,000 100,240 1.5663 0.669 0.660 0.669 0.656 0.673 150,301 0.6669 1.29%
2018-07-24 0 1.550 1.530 1.550 1.500 1.570 1,326,000 2,046,260 1.5432 0.660 0.651 0.660 0.639 0.669 3,114,043 0.6571 3.33%
2018-07-23 0 1.500 1.500 1.510 1.480 1.530 348,000 521,340 1.4981 0.639 0.639 0.643 0.630 0.651 817,260 0.6379 -1.96%
2018-07-20 0 1.530 1.530 1.550 1.450 1.550 874,000 1,329,060 1.5207 0.651 0.651 0.660 0.617 0.660 2,052,544 0.6475 -3.16%
2018-07-19 0 1.580 1.570 1.590 1.550 1.610 630,000 989,700 1.5710 0.673 0.669 0.677 0.660 0.686 1,479,523 0.6689 -1.86%
2018-07-18 0 1.610 1.590 1.620 1.570 1.610 50,000 79,460 1.5892 0.686 0.677 0.690 0.669 0.686 117,422 0.6767 0.00%
2018-07-17 0 1.610 1.590 1.620 1.560 1.630 392,000 620,380 1.5826 0.686 0.677 0.690 0.664 0.694 920,592 0.6739 -1.23%
2018-07-16 0 1.630 1.610 1.630 1.600 1.650 78,000 124,980 1.6023 0.694 0.686 0.694 0.681 0.703 183,179 0.6823 0.00%
2018-07-13 0 1.630 1.630 1.660 1.630 1.670 56,000 92,320 1.6486 0.694 0.694 0.707 0.694 0.711 131,513 0.7020 -1.21%
2018-07-12 0 1.650 1.650 1.680 1.650 1.670 134,000 221,340 1.6518 0.703 0.703 0.715 0.703 0.711 314,692 0.7034 -0.60%
2018-07-11 0 1.660 1.640 1.660 1.640 1.670 628,000 1,036,080 1.6498 0.707 0.698 0.707 0.698 0.711 1,474,826 0.7025 0.00%
2018-07-10 0 1.660 1.640 1.670 1.650 1.680 48,000 79,680 1.6600 0.707 0.698 0.711 0.703 0.715 112,726 0.7068 1.22%
2018-07-09 0 1.640 1.620 1.640 1.620 1.640 66,000 107,100 1.6227 0.698 0.690 0.698 0.690 0.698 154,998 0.6910 0.61%
2018-07-06 0 1.630 1.600 1.630 1.580 1.670 1,362,000 2,206,540 1.6201 0.694 0.681 0.694 0.673 0.711 3,198,587 0.6898 -1.21%
2018-07-05 0 1.650 1.630 1.660 1.640 1.680 90,000 148,540 1.6504 0.703 0.694 0.707 0.698 0.715 211,360 0.7028 0.61%
2018-07-04 0 1.640 1.630 1.650 1.630 1.690 756,000 1,255,940 1.6613 0.698 0.694 0.703 0.694 0.720 1,775,427 0.7074 -2.38%
2018-07-03 0 1.680 1.680 1.710 1.670 1.710 84,000 141,220 1.6812 0.715 0.715 0.728 0.711 0.728 197,270 0.7159 -3.45%
2018-06-29 0 1.740 1.720 1.740 1.710 1.760 168,000 292,180 1.7392 0.741 0.732 0.741 0.728 0.749 394,539 0.7406 3.57%
2018-06-28 0 1.680 1.680 1.700 1.650 1.730 578,000 976,160 1.6889 0.715 0.715 0.724 0.703 0.737 1,357,403 0.7191 -0.59%
2018-06-27 0 1.690 1.680 1.700 1.660 1.770 696,000 1,198,500 1.7220 0.720 0.715 0.724 0.707 0.754 1,634,520 0.7332 -2.31%
2018-06-26 0 1.730 1.730 1.740 1.720 1.800 1,076,000 1,885,140 1.7520 0.737 0.737 0.741 0.732 0.766 2,526,931 0.7460 -3.89%
2018-06-25 0 1.800 1.780 1.800 1.790 1.810 300,000 539,460 1.7982 0.766 0.758 0.766 0.762 0.771 704,535 0.7657 -0.55%
2018-06-22 0 1.810 1.790 1.810 1.760 1.810 540,000 960,840 1.7793 0.771 0.762 0.771 0.749 0.771 1,268,162 0.7577 2.26%
2018-06-21 0 1.770 1.770 1.780 1.770 1.820 414,000 744,020 1.7971 0.754 0.754 0.758 0.754 0.775 972,258 0.7652 -3.28%
2018-06-20 0 1.830 1.820 1.830 1.780 1.830 208,000 376,360 1.8094 0.779 0.775 0.779 0.758 0.779 488,477 0.7705 -0.54%
2018-06-19 0 1.840 1.820 1.840 1.800 1.860 1,386,000 2,535,960 1.8297 0.783 0.775 0.783 0.766 0.792 3,254,950 0.7791 -2.13%
2018-06-15 0 1.880 1.860 1.880 1.860 1.900 424,000 798,760 1.8839 0.801 0.792 0.801 0.792 0.809 995,742 0.8022 1.08%
2018-06-14 0 1.860 1.850 1.870 1.850 1.900 466,000 871,680 1.8706 0.792 0.788 0.796 0.788 0.809 1,094,377 0.7965 -2.11%
2018-06-13 0 1.900 1.870 1.900 1.870 1.900 516,000 971,600 1.8829 0.809 0.796 0.809 0.796 0.809 1,211,800 0.8018 0.00%
2018-06-12 0 1.900 1.890 1.900 1.860 1.920 784,000 1,480,700 1.8886 0.809 0.805 0.809 0.792 0.818 1,841,184 0.8042 0.00%
2018-06-11 0 1.900 1.890 1.900 1.850 1.900 1,230,000 2,314,220 1.8815 0.809 0.805 0.809 0.788 0.809 2,888,592 0.8012 -1.04%
2018-06-08 0 1.920 1.910 1.920 1.890 1.920 426,000 808,580 1.8981 0.818 0.813 0.818 0.805 0.818 1,000,439 0.8082 -0.52%
2018-06-07 0 1.930 1.900 1.940 1.890 1.940 1,212,000 2,305,700 1.9024 0.822 0.809 0.826 0.805 0.826 2,846,320 0.8101 -0.52%
2018-06-06 0 1.940 1.930 1.940 1.910 1.990 1,350,000 2,619,500 1.9404 0.826 0.822 0.826 0.813 0.847 3,170,406 0.8262 -2.51%
2018-06-05 0 1.990 1.990 2.000 1.920 2.000 2,100,000 4,118,920 1.9614 0.847 0.847 0.852 0.818 0.852 4,931,743 0.8352 3.65%
2018-06-04 0 1.920 1.920 1.930 1.900 1.950 836,000 1,617,460 1.9348 0.818 0.818 0.822 0.809 0.830 1,963,303 0.8238 0.00%
2018-06-01 0 1.920 1.910 1.930 1.900 1.960 1,170,000 2,249,840 1.9229 0.818 0.813 0.822 0.809 0.835 2,747,685 0.8188 -1.54%
2018-05-31 0 1.950 1.930 1.950 1.890 1.950 2,320,000 4,457,440 1.9213 0.830 0.822 0.830 0.805 0.830 5,448,401 0.8181 5.41%
2018-05-30 0 1.850 1.840 1.850 1.790 1.880 3,080,000 5,690,060 1.8474 0.788 0.783 0.788 0.762 0.801 7,233,222 0.7867 2.78%
2018-05-29 0 1.800 1.790 1.800 1.760 1.820 2,274,000 4,070,840 1.7902 0.766 0.762 0.766 0.749 0.775 5,340,373 0.7623 -1.10%
2018-05-28 0 1.820 1.810 1.820 1.810 1.970 6,240,000 11,614,960 1.8614 0.775 0.771 0.775 0.771 0.839 14,654,321 0.7926 -10.78%
2018-05-25 0 2.340 2.310 2.340 2.300 2.430 6,633,000 15,585,220 2.3496 0.869 0.858 0.869 0.854 0.902 17,868,035 0.8722 -3.70%
2018-05-24 0 2.430 2.410 2.420 2.270 2.430 8,528,000 20,066,220 2.3530 0.902 0.895 0.898 0.843 0.902 22,972,803 0.8735 7.05%
2018-05-23 0 2.270 2.260 2.270 2.250 2.290 2,574,000 5,821,460 2.2616 0.843 0.839 0.843 0.835 0.850 6,933,864 0.8396 -0.44%
2018-05-21 0 2.280 2.270 2.280 2.240 2.290 3,004,000 6,810,920 2.2673 0.846 0.843 0.846 0.832 0.850 8,092,202 0.8417 1.33%
2018-05-18 0 2.250 2.240 2.250 2.220 2.270 3,220,000 7,195,920 2.2348 0.835 0.832 0.835 0.824 0.843 8,674,065 0.8296 -0.44%
2018-05-17 0 2.260 2.260 2.270 2.190 2.280 3,480,000 7,768,300 2.2323 0.839 0.839 0.843 0.813 0.846 9,374,455 0.8287 0.00%
2018-05-16 0 2.260 2.260 2.270 2.210 2.310 4,112,000 9,303,020 2.2624 0.839 0.839 0.843 0.820 0.858 11,076,942 0.8399 0.00%
2018-05-15 0 2.260 2.270 2.280 2.160 2.270 10,338,000 23,032,940 2.2280 0.839 0.843 0.846 0.802 0.843 27,848,597 0.8271 5.12%
2018-05-14 0 2.150 2.140 2.160 2.050 2.170 8,706,000 18,623,160 2.1391 0.798 0.794 0.802 0.761 0.806 23,452,301 0.7941 5.91%
2018-05-11 0 2.030 2.020 2.030 2.000 2.090 7,784,000 15,878,260 2.0399 0.754 0.750 0.754 0.742 0.776 20,968,609 0.7572 4.10%
2018-05-10 0 1.950 1.950 1.960 1.900 1.960 3,290,000 6,345,820 1.9288 0.724 0.724 0.728 0.705 0.728 8,862,632 0.7160 3.17%
2018-05-09 0 1.890 1.890 1.900 1.800 1.910 3,724,000 6,999,020 1.8794 0.702 0.702 0.705 0.668 0.709 10,031,745 0.6977 4.42%
2018-05-08 0 1.810 1.800 1.810 1.800 1.810 326,000 589,200 1.8074 0.672 0.668 0.672 0.668 0.672 878,182 0.6709 0.56%
2018-05-07 0 1.800 1.800 1.810 1.790 1.820 282,000 507,400 1.7993 0.668 0.668 0.672 0.664 0.676 759,654 0.6679 0.00%
2018-05-04 0 1.800 1.800 1.810 1.800 1.820 292,000 526,720 1.8038 0.668 0.668 0.672 0.668 0.676 786,592 0.6696 -1.10%
2018-05-03 0 1.820 1.810 1.820 1.800 1.820 546,000 990,400 1.8139 0.676 0.672 0.676 0.668 0.676 1,470,820 0.6734 0.55%
2018-05-02 0 1.810 1.810 1.820 1.790 1.810 1,338,000 2,414,580 1.8046 0.672 0.672 0.676 0.664 0.672 3,604,316 0.6699 1.12%
2018-04-30 0 1.790 1.790 1.800 1.780 1.800 326,000 585,060 1.7947 0.664 0.664 0.668 0.661 0.668 878,182 0.6662 -0.56%
2018-04-27 0 1.800 1.790 1.810 1.790 1.810 1,078,000 1,940,640 1.8002 0.668 0.664 0.672 0.664 0.672 2,903,926 0.6683 0.56%
2018-04-26 0 1.790 1.780 1.790 1.780 1.800 382,000 683,660 1.7897 0.664 0.661 0.664 0.661 0.668 1,029,035 0.6644 -0.56%
2018-04-25 0 1.800 1.800 1.810 1.780 1.800 288,000 514,440 1.7863 0.668 0.668 0.672 0.661 0.668 775,817 0.6631 1.12%
2018-04-24 0 1.780 1.770 1.780 1.750 1.780 408,000 722,300 1.7703 0.661 0.657 0.661 0.650 0.661 1,099,074 0.6572 1.71%
2018-04-23 0 1.750 1.750 1.760 1.740 1.760 66,000 115,640 1.7521 0.650 0.650 0.653 0.646 0.653 177,791 0.6504 -0.57%
2018-04-20 0 1.760 1.760 1.780 1.750 1.770 498,000 873,340 1.7537 0.653 0.653 0.661 0.650 0.657 1,341,517 0.6510 -1.68%
2018-04-19 0 1.790 1.770 1.790 1.740 1.790 320,000 567,060 1.7721 0.664 0.657 0.664 0.646 0.664 862,019 0.6578 2.29%
2018-04-18 0 1.750 1.740 1.760 1.750 1.760 84,000 147,240 1.7529 0.650 0.646 0.653 0.650 0.653 226,280 0.6507 -0.57%
2018-04-17 0 1.760 1.750 1.760 1.740 1.780 276,000 486,280 1.7619 0.653 0.650 0.653 0.646 0.661 743,491 0.6540 1.15%
2018-04-16 0 1.740 1.740 1.770 1.730 1.780 284,000 495,280 1.7439 0.646 0.646 0.657 0.642 0.661 765,042 0.6474 -1.69%
2018-04-13 0 1.770 1.750 1.770 1.730 1.770 328,000 572,940 1.7468 0.657 0.650 0.657 0.642 0.657 883,569 0.6484 2.31%
2018-04-12 0 1.730 1.720 1.740 1.720 1.760 1,406,000 2,442,500 1.7372 0.642 0.639 0.646 0.639 0.653 3,787,495 0.6449 -1.14%
2018-04-11 0 1.750 1.740 1.750 1.750 1.800 2,160,000 3,801,140 1.7598 0.650 0.646 0.650 0.650 0.668 5,818,627 0.6533 -1.69%
2018-04-10 0 1.780 1.770 1.780 1.770 1.790 422,000 751,400 1.7806 0.661 0.657 0.661 0.657 0.664 1,136,787 0.6610 0.00%
2018-04-09 0 1.780 1.770 1.780 1.780 1.830 566,000 1,011,820 1.7877 0.661 0.657 0.661 0.661 0.679 1,524,696 0.6636 -0.56%
2018-04-06 0 1.790 1.780 1.790 1.780 1.800 194,000 347,060 1.7890 0.664 0.661 0.664 0.661 0.668 522,599 0.6641 0.56%
2018-04-04 0 1.780 1.760 1.780 1.770 1.810 430,000 767,500 1.7849 0.661 0.653 0.661 0.657 0.672 1,158,338 0.6626 0.56%
2018-04-03 0 1.770 1.760 1.770 1.750 1.800 1,446,000 2,548,920 1.7627 0.657 0.653 0.657 0.650 0.668 3,895,248 0.6544 -1.67%
2018-03-29 0 1.800 1.780 1.800 1.780 1.810 554,000 991,380 1.7895 0.668 0.661 0.668 0.661 0.672 1,492,370 0.6643 1.12%
2018-03-28 0 1.780 1.760 1.780 1.770 1.820 610,000 1,088,720 1.7848 0.661 0.653 0.661 0.657 0.676 1,643,223 0.6626 -1.11%
2018-03-27 0 1.800 1.790 1.810 1.770 1.820 698,000 1,256,200 1.7997 0.668 0.664 0.672 0.657 0.676 1,880,279 0.6681 0.00%
2018-03-26 0 1.800 1.780 1.800 1.760 1.830 680,884 1,212,687 1.7810 0.668 0.661 0.668 0.653 0.679 1,834,171 0.6612 0.56%
2018-03-23 0 1.790 1.780 1.790 1.760 1.800 1,044,000 1,858,600 1.7803 0.664 0.661 0.664 0.653 0.668 2,812,337 0.6609 -1.10%
2018-03-22 0 1.810 1.800 1.810 1.790 1.850 1,178,000 2,135,000 1.8124 0.672 0.668 0.672 0.664 0.687 3,173,307 0.6728 1.69%
2018-03-21 0 1.780 1.780 1.790 1.780 1.960 9,162,000 17,018,020 1.8575 0.661 0.661 0.664 0.661 0.728 24,680,678 0.6895 -6.32%
2018-03-20 0 1.900 1.890 1.900 1.840 1.910 852,000 1,601,420 1.8796 0.705 0.702 0.705 0.683 0.709 2,295,125 0.6977 1.60%
2018-03-19 0 1.870 1.860 1.880 1.800 1.970 1,972,000 3,733,420 1.8932 0.694 0.690 0.698 0.668 0.731 5,312,191 0.7028 3.89%
2018-03-16 0 1.800 1.780 1.800 1.770 1.810 248,000 442,580 1.7846 0.668 0.661 0.668 0.657 0.672 668,065 0.6625 0.56%
2018-03-15 0 1.790 1.780 1.820 1.790 1.820 96,000 172,940 1.8015 0.664 0.661 0.676 0.664 0.676 258,606 0.6687 -1.65%
2018-03-14 0 1.820 1.820 1.830 1.810 1.840 1,594,000 2,901,840 1.8205 0.676 0.676 0.679 0.672 0.683 4,293,931 0.6758 0.00%
2018-03-13 0 1.820 1.820 1.840 1.820 1.870 1,384,000 2,528,460 1.8269 0.676 0.676 0.683 0.676 0.694 3,728,232 0.6782 -0.55%
2018-03-12 0 1.830 1.810 1.830 1.720 1.840 1,924,000 3,465,400 1.8011 0.679 0.672 0.679 0.639 0.683 5,182,888 0.6686 6.40%
2018-03-09 0 1.720 1.710 1.720 1.720 1.720 104,000 178,880 1.7200 0.639 0.635 0.639 0.639 0.639 280,156 0.6385 -1.15%
2018-03-08 0 1.740 1.710 1.740 1.700 1.740 280,000 479,320 1.7119 0.646 0.635 0.646 0.631 0.646 754,267 0.6355 2.35%
2018-03-07 0 1.700 1.680 1.700 1.700 1.700 194,000 329,800 1.7000 0.631 0.624 0.631 0.631 0.631 522,599 0.6311 0.00%
2018-03-06 0 1.700 1.680 1.700 1.700 1.710 292,000 496,600 1.7007 0.631 0.624 0.631 0.631 0.635 786,592 0.6313 0.59%
2018-03-05 0 1.690 1.670 1.700 1.680 1.700 230,000 388,280 1.6882 0.627 0.620 0.631 0.624 0.631 619,576 0.6267 -0.59%
2018-03-02 0 1.700 1.680 1.700 1.700 1.700 10,000 17,000 1.7000 0.631 0.624 0.631 0.631 0.631 26,938 0.6311 0.00%
2018-03-01 0 1.700 1.680 1.700 1.670 1.720 82,000 139,240 1.6980 0.631 0.624 0.631 0.620 0.639 220,892 0.6304 1.80%
2018-02-28 0 1.670 1.660 1.690 1.670 1.680 146,000 244,320 1.6734 0.620 0.616 0.627 0.620 0.624 393,296 0.6212 -0.60%
2018-02-27 0 1.680 1.670 1.690 1.680 1.690 78,000 131,140 1.6813 0.624 0.620 0.627 0.624 0.627 210,117 0.6241 -1.75%
2018-02-26 0 1.710 1.690 1.710 1.690 1.710 10,000 17,000 1.7000 0.635 0.627 0.635 0.627 0.635 26,938 0.6311 0.00%
2018-02-23 0 1.710 1.690 1.710 1.690 1.710 170,000 289,820 1.7048 0.635 0.627 0.635 0.627 0.635 457,948 0.6329 1.18%
2018-02-22 0 1.690 1.680 1.720 1.690 1.700 194,000 328,560 1.6936 0.627 0.624 0.639 0.627 0.631 522,599 0.6287 0.00%
2018-02-21 0 1.690 1.690 1.710 1.680 1.700 310,000 523,320 1.6881 0.627 0.627 0.635 0.624 0.631 835,081 0.6267 0.00%
2018-02-20 0 1.690 1.690 1.710 1.680 1.710 706,000 1,196,480 1.6947 0.627 0.627 0.635 0.624 0.635 1,901,829 0.6291 0.00%
2018-02-15 0 1.690 1.670 1.690 1.670 1.690 146,000 244,480 1.6745 0.627 0.620 0.627 0.620 0.627 393,296 0.6216 0.00%
2018-02-14 0 1.690 1.680 1.690 1.640 1.730 2,412,000 4,060,620 1.6835 0.627 0.624 0.627 0.609 0.642 6,497,467 0.6250 4.97%
2018-02-13 0 1.610 1.600 1.620 1.600 1.640 786,000 1,277,600 1.6254 0.598 0.594 0.601 0.594 0.609 2,117,334 0.6034 1.26%
2018-02-12 0 1.590 1.570 1.610 1.600 1.600 2,000 3,200 1.6000 0.590 0.583 0.598 0.594 0.594 5,388 0.5940 0.63%
2018-02-09 0 1.580 1.560 1.580 1.530 1.580 212,000 330,580 1.5593 0.587 0.579 0.587 0.568 0.587 571,088 0.5789 -3.07%
2018-02-08 0 1.630 1.590 1.650 1.540 1.640 230,000 368,080 1.6003 0.605 0.590 0.613 0.572 0.609 619,576 0.5941 1.24%
2018-02-07 0 1.610 1.600 1.630 1.600 1.680 748,000 1,225,520 1.6384 0.598 0.594 0.605 0.594 0.624 2,014,969 0.6082 0.00%
2018-02-06 0 1.610 1.600 1.610 1.580 1.650 1,492,000 2,399,100 1.6080 0.598 0.594 0.598 0.587 0.613 4,019,163 0.5969 -6.40%
2018-02-05 0 1.720 1.680 1.720 - - 0 0 - 0.639 0.624 0.639 - - 0 - -0.58%
2018-02-02 0 1.730 1.700 1.730 1.720 1.730 210,000 362,360 1.7255 0.642 0.631 0.642 0.639 0.642 565,700 0.6406 0.00%
2018-02-01 0 1.730 1.700 1.730 1.700 1.730 172,000 293,900 1.7087 0.642 0.631 0.642 0.631 0.642 463,335 0.6343 1.76%
2018-01-31 0 1.700 1.680 1.710 1.680 1.700 246,000 416,560 1.6933 0.631 0.624 0.635 0.624 0.631 662,677 0.6286 0.59%
2018-01-30 0 1.690 1.680 1.710 1.680 1.720 262,000 447,100 1.7065 0.627 0.624 0.635 0.624 0.639 705,778 0.6335 -2.87%
2018-01-29 0 1.740 1.710 1.760 1.760 1.760 18,000 31,260 1.7367 0.646 0.635 0.653 0.653 0.653 48,489 0.6447 0.58%
2018-01-26 0 1.730 1.730 1.740 1.720 1.730 208,000 359,500 1.7284 0.642 0.642 0.646 0.639 0.642 560,312 0.6416 -0.57%
2018-01-25 0 1.740 1.730 1.750 1.730 1.750 216,000 377,740 1.7488 0.646 0.642 0.650 0.642 0.650 581,863 0.6492 -0.57%
2018-01-24 0 1.750 1.740 1.750 1.750 1.770 200,000 352,640 1.7632 0.650 0.646 0.650 0.650 0.657 538,762 0.6545 0.00%
2018-01-23 0 1.750 1.740 1.750 1.730 1.770 96,000 169,160 1.7621 0.650 0.646 0.650 0.642 0.657 258,606 0.6541 0.00%
2018-01-22 0 1.750 1.730 1.750 1.720 1.760 386,000 673,980 1.7461 0.650 0.642 0.650 0.639 0.653 1,039,810 0.6482 2.94%
2018-01-19 0 1.700 1.690 1.720 1.700 1.710 268,000 455,800 1.7007 0.631 0.627 0.639 0.631 0.635 721,941 0.6314 -0.58%
2018-01-18 0 1.710 1.700 1.720 1.690 1.710 334,000 568,680 1.7026 0.635 0.631 0.639 0.627 0.635 899,732 0.6321 -1.16%
2018-01-17 0 1.730 1.700 1.730 1.700 1.730 154,000 262,820 1.7066 0.642 0.631 0.642 0.631 0.642 414,847 0.6335 1.17%
2018-01-16 0 1.710 1.700 1.720 1.700 1.740 200,421 342,167 1.7072 0.635 0.631 0.639 0.631 0.646 539,896 0.6338 0.59%
2018-01-15 0 1.700 1.690 1.710 1.690 1.750 292,000 502,940 1.7224 0.631 0.627 0.635 0.627 0.650 786,592 0.6394 -2.86%
2018-01-12 0 1.750 1.730 1.750 1.750 1.750 8,000 14,000 1.7500 0.650 0.642 0.650 0.650 0.650 21,550 0.6496 -0.57%
2018-01-11 0 1.760 1.750 1.760 1.700 1.830 750,000 1,307,000 1.7427 0.653 0.650 0.653 0.631 0.679 2,020,357 0.6469 1.73%
2018-01-10 0 1.730 1.720 1.730 1.720 1.730 66,000 113,680 1.7224 0.642 0.639 0.642 0.639 0.642 177,791 0.6394 -0.57%
2018-01-09 0 1.740 1.740 1.750 1.710 1.750 660,000 1,137,820 1.7240 0.646 0.646 0.650 0.635 0.650 1,777,914 0.6400 0.58%
2018-01-08 0 1.730 1.720 1.730 1.700 1.750 914,000 1,576,900 1.7253 0.642 0.639 0.642 0.631 0.650 2,462,141 0.6405 1.76%
2018-01-05 0 1.700 1.680 1.700 1.640 1.700 1,410,000 2,367,240 1.6789 0.631 0.624 0.631 0.609 0.631 3,798,271 0.6232 3.66%
2018-01-04 0 1.640 1.630 1.640 1.640 1.650 454,000 745,060 1.6411 0.609 0.605 0.609 0.609 0.613 1,222,989 0.6092 0.00%
2018-01-03 0 1.640 1.640 1.650 1.620 1.640 500,000 816,700 1.6334 0.609 0.609 0.613 0.601 0.609 1,346,904 0.6064 0.00%
2018-01-02 0 1.640 1.640 1.650 1.640 1.640 154,000 252,640 1.6405 0.609 0.609 0.613 0.609 0.609 414,847 0.6090 -0.61%
2017-12-29 0 1.650 1.620 1.650 1.630 1.650 154,000 251,760 1.6348 0.613 0.601 0.613 0.605 0.613 414,847 0.6069 1.23%
2017-12-28 0 1.630 1.630 1.640 1.630 1.650 718,000 1,177,060 1.6394 0.605 0.605 0.609 0.605 0.613 1,934,155 0.6086 -1.21%
2017-12-27 0 1.650 1.640 1.650 1.610 1.670 1,200,000 1,980,320 1.6503 0.613 0.609 0.613 0.598 0.620 3,232,571 0.6126 2.48%
2017-12-22 0 1.610 1.610 1.640 1.600 1.630 89,000 144,100 1.6191 0.598 0.598 0.609 0.594 0.605 239,749 0.6010 -0.62%
2017-12-21 0 1.620 1.610 1.640 1.600 1.640 958,000 1,552,020 1.6201 0.601 0.598 0.609 0.594 0.609 2,580,669 0.6014 1.25%
2017-12-20 0 1.600 1.590 1.620 1.590 1.630 802,000 1,292,200 1.6112 0.594 0.590 0.601 0.590 0.605 2,160,435 0.5981 -1.84%
2017-12-19 0 1.630 1.620 1.630 1.620 1.640 1,330,000 2,167,820 1.6299 0.605 0.601 0.605 0.601 0.609 3,582,766 0.6051 -1.21%
2017-12-18 0 1.650 1.630 1.650 1.630 1.660 176,000 289,500 1.6449 0.613 0.605 0.613 0.605 0.616 474,110 0.6106 0.00%
2017-12-15 0 1.650 1.640 1.650 1.630 1.650 1,164,000 1,915,280 1.6454 0.613 0.609 0.613 0.605 0.613 3,135,594 0.6108 1.85%
2017-12-14 0 1.620 1.620 1.650 1.620 1.640 312,000 507,700 1.6272 0.601 0.601 0.613 0.601 0.609 840,468 0.6041 -1.22%
2017-12-13 0 1.640 1.630 1.640 1.590 1.660 2,402,000 3,893,880 1.6211 0.609 0.605 0.609 0.590 0.616 6,470,529 0.6018 3.80%
2017-12-12 0 1.580 1.570 1.580 1.570 1.590 322,000 509,700 1.5829 0.587 0.583 0.587 0.583 0.590 867,406 0.5876 1.28%
2017-12-11 0 1.560 1.550 1.570 1.560 1.590 1,396,000 2,178,400 1.5605 0.579 0.575 0.583 0.579 0.590 3,760,557 0.5793 0.00%
2017-12-08 0 1.560 1.560 1.570 1.520 1.610 1,362,834 2,128,965 1.5622 0.579 0.579 0.583 0.564 0.598 3,671,214 0.5799 1.96%
2017-12-07 0 1.530 1.510 1.530 1.500 1.640 7,162,000 11,096,380 1.5493 0.568 0.561 0.568 0.557 0.609 19,293,060 0.5751 4.08%
2017-12-06 0 1.470 1.440 1.500 1.440 1.470 106,000 153,640 1.4494 0.546 0.535 0.557 0.535 0.546 285,544 0.5381 0.68%
2017-12-05 0 1.460 1.460 1.480 1.460 1.460 10,000 14,600 1.4600 0.542 0.542 0.549 0.542 0.542 26,938 0.5420 -2.01%
2017-12-04 0 1.490 1.460 1.490 - - 0 0 - 0.553 0.542 0.553 - - 0 - 0.00%
2017-12-01 0 1.490 1.440 1.500 1.490 1.500 6,000 8,980 1.4967 0.553 0.535 0.557 0.553 0.557 16,163 0.5556 0.68%
2017-11-30 0 1.480 1.440 1.490 1.500 1.500 50,000 75,000 1.5000 0.549 0.535 0.553 0.557 0.557 134,690 0.5568 -1.33%
2017-11-29 0 1.500 1.450 1.510 1.500 1.500 2,000 3,000 1.5000 0.557 0.538 0.561 0.557 0.557 5,388 0.5568 2.04%
2017-11-28 0 1.470 1.430 1.480 1.440 1.470 8,000 11,580 1.4475 0.546 0.531 0.549 0.535 0.546 21,550 0.5373 2.08%
2017-11-27 0 1.440 1.430 1.440 1.430 1.440 208,000 299,040 1.4377 0.535 0.531 0.535 0.531 0.535 560,312 0.5337 0.00%
2017-11-24 0 1.440 1.440 1.450 1.440 1.450 100,000 144,560 1.4456 0.535 0.535 0.538 0.535 0.538 269,381 0.5366 -0.69%
2017-11-23 0 1.450 1.450 1.470 1.430 1.470 408,000 593,260 1.4541 0.538 0.538 0.546 0.531 0.546 1,099,074 0.5398 0.69%
2017-11-22 0 1.440 1.440 1.450 1.430 1.440 194,000 279,260 1.4395 0.535 0.535 0.538 0.531 0.535 522,599 0.5344 0.00%
2017-11-21 0 1.440 1.450 1.460 1.440 1.470 340,000 492,880 1.4496 0.535 0.538 0.542 0.535 0.546 915,895 0.5381 -2.70%
2017-11-20 0 1.480 1.460 1.480 1.460 1.480 174,000 256,040 1.4715 0.549 0.542 0.549 0.542 0.549 468,723 0.5463 0.00%
2017-11-17 0 1.480 1.460 1.490 1.480 1.500 94,000 140,220 1.4917 0.549 0.542 0.553 0.549 0.557 253,218 0.5538 -1.99%
2017-11-16 0 1.510 1.490 1.510 1.490 1.520 158,000 236,780 1.4986 0.561 0.553 0.561 0.553 0.564 425,622 0.5563 0.67%
2017-11-15 0 1.500 1.460 1.500 1.460 1.500 50,000 74,320 1.4864 0.557 0.542 0.557 0.542 0.557 134,690 0.5518 0.00%
2017-11-14 0 1.500 1.480 1.510 1.450 1.500 158,000 234,220 1.4824 0.557 0.549 0.561 0.538 0.557 425,622 0.5503 0.67%
2017-11-13 0 1.490 1.470 1.500 1.490 1.500 36,000 53,700 1.4917 0.553 0.546 0.557 0.553 0.557 96,977 0.5537 0.00%
2017-11-10 0 1.490 1.460 1.500 - - 0 0 - 0.553 0.542 0.557 - - 0 - -0.67%
2017-11-09 0 1.500 1.480 1.510 1.470 1.500 212,000 312,620 1.4746 0.557 0.549 0.561 0.546 0.557 571,088 0.5474 2.74%
2017-11-08 0 1.460 1.450 1.470 1.460 1.490 404,059 593,964 1.4700 0.542 0.538 0.546 0.542 0.553 1,088,458 0.5457 -1.35%
2017-11-07 0 1.480 1.480 1.490 1.480 1.500 30,000 44,480 1.4827 0.549 0.549 0.553 0.549 0.557 80,814 0.5504 0.00%
2017-11-06 0 1.480 1.470 1.480 1.470 1.520 370,000 550,580 1.4881 0.549 0.546 0.549 0.546 0.564 996,709 0.5524 0.00%
2017-11-03 0 1.480 1.480 1.520 1.470 1.520 222,000 330,940 1.4907 0.549 0.549 0.564 0.546 0.564 598,026 0.5534 -1.33%
2017-11-02 0 1.500 1.490 1.500 1.500 1.530 1,220,000 1,837,460 1.5061 0.557 0.553 0.557 0.557 0.568 3,286,447 0.5591 -1.96%
2017-11-01 0 1.530 1.530 1.540 1.530 1.530 302,000 462,060 1.5300 0.568 0.568 0.572 0.568 0.568 813,530 0.5680 -1.29%
2017-10-31 0 1.550 1.530 1.550 1.530 1.550 46,000 71,060 1.5448 0.575 0.568 0.575 0.568 0.575 123,915 0.5735 0.65%
2017-10-30 0 1.540 1.530 1.540 1.520 1.540 390,000 596,720 1.5301 0.572 0.568 0.572 0.564 0.572 1,050,585 0.5680 0.65%
2017-10-27 0 1.530 1.520 1.540 1.530 1.540 292,000 447,860 1.5338 0.568 0.564 0.572 0.568 0.572 786,592 0.5694 0.00%
2017-10-26 0 1.530 1.520 1.540 1.530 1.540 232,000 355,160 1.5309 0.568 0.564 0.572 0.568 0.572 624,964 0.5683 -1.29%
2017-10-25 0 1.550 1.530 1.550 1.530 1.550 34,000 52,500 1.5441 0.575 0.568 0.575 0.568 0.575 91,590 0.5732 0.00%
2017-10-24 0 1.550 1.530 1.550 1.530 1.550 226,000 347,660 1.5383 0.575 0.568 0.575 0.568 0.575 608,801 0.5711 0.00%
2017-10-23 0 1.550 1.550 1.560 1.530 1.550 782,000 1,204,940 1.5408 0.575 0.575 0.579 0.568 0.575 2,106,559 0.5720 -0.64%
2017-10-20 0 1.560 1.550 1.570 1.550 1.560 416,000 647,120 1.5556 0.579 0.575 0.583 0.575 0.579 1,120,625 0.5775 0.65%
2017-10-19 0 1.550 1.530 1.550 1.540 1.550 204,000 315,280 1.5455 0.575 0.568 0.575 0.572 0.575 549,537 0.5737 0.00%
2017-10-18 0 1.550 1.540 1.550 1.540 1.550 400,000 617,160 1.5429 0.575 0.572 0.575 0.572 0.575 1,077,524 0.5728 -0.64%
2017-10-17 0 1.560 1.550 1.560 1.550 1.560 200,000 311,100 1.5555 0.579 0.575 0.579 0.575 0.579 538,762 0.5774 -0.64%
2017-10-16 0 1.570 1.560 1.580 1.550 1.570 294,000 459,460 1.5628 0.583 0.579 0.587 0.575 0.583 791,980 0.5801 0.00%
2017-10-13 0 1.570 1.560 1.570 1.560 1.570 270,000 423,800 1.5696 0.583 0.579 0.583 0.579 0.583 727,328 0.5827 0.00%
2017-10-12 0 1.570 1.560 1.570 1.560 1.580 426,000 670,220 1.5733 0.583 0.579 0.583 0.579 0.587 1,147,563 0.5840 0.00%
2017-10-11 0 1.570 1.560 1.570 1.560 1.570 206,000 323,320 1.5695 0.583 0.579 0.583 0.579 0.583 554,925 0.5826 0.00%
2017-10-10 0 1.570 1.560 1.580 1.560 1.590 1,232,000 1,932,780 1.5688 0.583 0.579 0.587 0.579 0.590 3,318,773 0.5824 0.00%
2017-10-09 0 1.570 1.560 1.570 1.560 1.590 464,000 727,440 1.5678 0.583 0.579 0.583 0.579 0.590 1,249,927 0.5820 0.00%
2017-10-06 0 1.570 1.560 1.570 1.560 1.580 316,000 495,020 1.5665 0.583 0.579 0.583 0.579 0.587 851,244 0.5815 -0.63%
2017-10-04 0 1.580 1.560 1.570 1.570 1.580 232,000 364,460 1.5709 0.587 0.579 0.583 0.583 0.587 624,964 0.5832 0.00%
2017-10-03 0 1.580 1.570 1.580 1.560 1.600 406,000 640,560 1.5777 0.587 0.583 0.587 0.579 0.594 1,093,686 0.5857 0.00%
2017-09-29 0 1.580 1.560 1.580 1.560 1.580 238,000 373,440 1.5691 0.587 0.579 0.587 0.579 0.587 641,127 0.5825 0.64%
2017-09-28 0 1.570 1.550 1.570 1.550 1.570 302,000 472,300 1.5639 0.583 0.575 0.583 0.575 0.583 813,530 0.5806 -0.63%
2017-09-27 0 1.580 1.560 1.580 1.570 1.580 374,000 587,360 1.5705 0.587 0.579 0.587 0.583 0.587 1,007,485 0.5830 0.00%
2017-09-26 0 1.580 1.570 1.580 1.560 1.580 176,000 276,480 1.5709 0.587 0.583 0.587 0.579 0.587 474,110 0.5832 0.64%
2017-09-25 0 1.570 1.550 1.570 1.550 1.580 938,967 1,465,368 1.5606 0.583 0.575 0.583 0.575 0.587 2,529,398 0.5793 1.29%
2017-09-22 0 1.550 1.540 1.560 1.550 1.560 1,600,000 2,481,940 1.5512 0.575 0.572 0.579 0.575 0.579 4,310,094 0.5758 -0.00%
2017-09-21 0 1.570 1.560 1.570 1.560 1.580 238,000 373,600 1.5697 0.575 0.572 0.575 0.572 0.579 649,399 0.5753 0.00%
2017-09-20 0 1.570 1.560 1.570 1.560 1.570 1,774,259 2,783,516 1.5688 0.575 0.572 0.575 0.572 0.575 4,841,186 0.5750 0.64%
2017-09-19 0 1.560 1.560 1.570 1.560 1.570 660,000 1,031,700 1.5632 0.572 0.572 0.575 0.572 0.575 1,800,855 0.5729 0.65%
2017-09-18 0 1.550 1.550 1.570 1.550 1.590 410,000 643,040 1.5684 0.568 0.568 0.575 0.568 0.583 1,118,713 0.5748 0.00%
2017-09-15 0 1.550 1.550 1.560 1.540 1.560 810,000 1,255,720 1.5503 0.568 0.568 0.572 0.564 0.572 2,210,140 0.5682 -1.90%
2017-09-14 0 1.580 1.560 1.580 1.560 1.580 170,000 266,180 1.5658 0.579 0.572 0.579 0.572 0.579 463,857 0.5738 0.64%
2017-09-13 0 1.570 1.560 1.570 1.560 1.580 580,000 909,680 1.5684 0.575 0.572 0.575 0.572 0.579 1,582,569 0.5748 -0.63%
2017-09-12 0 1.580 1.570 1.580 1.570 1.590 250,000 395,000 1.5800 0.579 0.575 0.579 0.575 0.583 682,142 0.5791 0.00%
2017-09-11 0 1.580 1.560 1.580 1.560 1.580 284,000 447,560 1.5759 0.579 0.572 0.579 0.572 0.579 774,913 0.5776 0.64%
2017-09-08 0 1.570 1.570 1.580 1.570 1.580 632,000 996,220 1.5763 0.575 0.575 0.579 0.575 0.579 1,724,455 0.5777 -0.63%
2017-09-07 0 1.580 1.570 1.580 1.570 1.590 472,000 746,800 1.5822 0.579 0.575 0.579 0.575 0.583 1,287,884 0.5799 -0.63%
2017-09-06 0 1.590 1.580 1.590 1.580 1.590 328,000 521,160 1.5889 0.583 0.579 0.583 0.579 0.583 894,970 0.5823 -0.62%
2017-09-05 0 1.600 1.580 1.600 1.580 1.620 872,000 1,392,360 1.5967 0.586 0.579 0.586 0.579 0.594 2,379,311 0.5852 -1.23%
2017-09-04 0 1.620 1.600 1.630 1.580 1.630 700,000 1,119,800 1.5997 0.594 0.586 0.597 0.579 0.597 1,909,997 0.5863 1.25%
2017-09-01 0 1.600 1.600 1.630 1.590 1.630 220,000 352,860 1.6039 0.586 0.586 0.597 0.583 0.597 600,285 0.5878 -0.62%
2017-08-31 0 1.610 1.600 1.630 1.560 1.630 988,000 1,576,660 1.5958 0.590 0.586 0.597 0.572 0.597 2,695,825 0.5849 -1.23%
2017-08-30 0 1.630 1.630 1.650 1.630 1.710 4,448,000 7,355,760 1.6537 0.597 0.597 0.605 0.597 0.627 12,136,670 0.6061 -5.23%
2017-08-29 0 1.720 1.720 1.740 1.700 1.720 446,000 763,180 1.7112 0.630 0.630 0.638 0.623 0.630 1,216,941 0.6271 0.00%
2017-08-28 0 1.720 1.720 1.730 1.720 1.730 68,000 117,360 1.7259 0.630 0.630 0.634 0.630 0.634 185,543 0.6325 1.18%
2017-08-25 0 1.700 1.700 1.740 1.700 1.720 88,000 150,660 1.7120 0.623 0.623 0.638 0.623 0.630 240,114 0.6275 -1.16%
2017-08-24 0 1.720 1.720 1.740 1.710 1.770 626,000 1,090,440 1.7419 0.630 0.630 0.638 0.627 0.649 1,708,083 0.6384 -1.71%
2017-08-22 0 1.750 1.740 1.750 1.730 1.780 588,000 1,032,980 1.7568 0.641 0.638 0.641 0.634 0.652 1,604,398 0.6438 1.16%
2017-08-21 0 1.730 1.720 1.730 1.720 1.750 393,803 683,969 1.7368 0.634 0.630 0.634 0.630 0.641 1,074,518 0.6365 1.17%
2017-08-18 0 1.710 1.710 1.730 1.710 1.720 104,000 178,240 1.7138 0.627 0.627 0.634 0.627 0.630 283,771 0.6281 -0.58%
2017-08-17 0 1.720 1.700 1.720 1.700 1.730 466,000 800,780 1.7184 0.630 0.623 0.630 0.623 0.634 1,271,513 0.6298 1.78%
2017-08-16 0 1.690 1.690 1.710 1.680 1.710 616,000 1,037,560 1.6844 0.619 0.619 0.627 0.616 0.627 1,680,798 0.6173 0.60%
2017-08-15 0 1.680 1.670 1.690 1.670 1.690 438,000 734,600 1.6772 0.616 0.612 0.619 0.612 0.619 1,195,113 0.6147 0.00%
2017-08-14 0 1.680 1.670 1.690 1.660 1.710 296,000 497,720 1.6815 0.616 0.612 0.619 0.608 0.627 807,656 0.6163 1.20%
2017-08-11 0 1.660 1.660 1.670 1.660 1.680 650,000 1,086,080 1.6709 0.608 0.608 0.612 0.608 0.616 1,773,569 0.6124 -1.78%
2017-08-10 0 1.690 1.690 1.700 1.690 1.710 830,000 1,411,560 1.7007 0.619 0.619 0.623 0.619 0.627 2,264,711 0.6233 -0.59%
2017-08-09 0 1.700 1.700 1.720 1.670 1.730 368,000 623,920 1.6954 0.623 0.623 0.630 0.612 0.634 1,004,113 0.6214 1.19%
2017-08-08 0 1.680 1.680 1.700 1.660 1.690 292,000 489,760 1.6773 0.616 0.616 0.623 0.608 0.619 796,742 0.6147 -1.18%
2017-08-07 0 1.700 1.690 1.720 1.700 1.720 366,000 623,020 1.7022 0.623 0.619 0.630 0.623 0.630 998,656 0.6239 -0.58%
2017-08-04 0 1.710 1.710 1.720 1.700 1.750 334,000 574,620 1.7204 0.627 0.627 0.630 0.623 0.641 911,342 0.6305 1.18%
2017-08-03 0 1.690 1.690 1.700 1.670 1.700 158,000 267,520 1.6932 0.619 0.619 0.623 0.612 0.623 431,114 0.6205 1.81%
2017-08-02 0 1.660 1.660 1.680 1.640 1.680 406,000 672,220 1.6557 0.608 0.608 0.616 0.601 0.616 1,107,799 0.6068 -1.78%
2017-08-01 0 1.690 1.670 1.690 1.660 1.700 290,000 482,120 1.6625 0.619 0.612 0.619 0.608 0.623 791,285 0.6093 1.81%
2017-07-31 0 1.660 1.660 1.680 1.650 1.690 322,000 536,020 1.6647 0.608 0.608 0.616 0.605 0.619 878,599 0.6101 0.61%
2017-07-28 0 1.650 1.640 1.650 1.650 1.680 268,000 445,540 1.6625 0.605 0.601 0.605 0.605 0.616 731,256 0.6093 -1.79%
2017-07-27 0 1.680 1.680 1.690 1.680 1.700 128,000 215,100 1.6805 0.616 0.616 0.619 0.616 0.623 349,257 0.6159 0.00%
2017-07-26 0 1.680 1.670 1.690 1.680 1.700 184,000 309,500 1.6821 0.616 0.612 0.619 0.616 0.623 502,056 0.6165 -1.18%
2017-07-25 0 1.700 1.680 1.700 1.690 1.720 76,000 129,180 1.6997 0.623 0.616 0.623 0.619 0.630 207,371 0.6229 0.00%
2017-07-24 0 1.700 1.680 1.700 1.700 1.710 204,000 346,820 1.7001 0.623 0.616 0.623 0.623 0.627 556,628 0.6231 0.00%
2017-07-21 0 1.700 1.680 1.710 1.680 1.730 130,000 221,280 1.7022 0.623 0.616 0.627 0.616 0.634 354,714 0.6238 1.80%
2017-07-20 0 1.670 1.660 1.680 1.660 1.680 138,000 230,440 1.6699 0.612 0.608 0.616 0.608 0.616 376,542 0.6120 -1.18%
2017-07-19 0 1.690 1.660 1.690 1.660 1.690 208,000 347,380 1.6701 0.619 0.608 0.619 0.608 0.619 567,542 0.6121 1.20%
2017-07-18 0 1.670 1.670 1.680 1.670 1.690 132,000 221,020 1.6744 0.612 0.612 0.616 0.612 0.619 360,171 0.6137 -1.76%
2017-07-17 0 1.700 1.680 1.700 1.670 1.700 328,000 552,480 1.6844 0.623 0.616 0.623 0.612 0.623 894,970 0.6173 0.00%
2017-07-14 0 1.700 1.650 1.710 1.650 1.730 226,000 381,380 1.6875 0.623 0.605 0.627 0.605 0.634 616,656 0.6185 -1.73%
2017-07-13 0 1.730 1.700 1.730 1.730 1.760 316,000 550,920 1.7434 0.634 0.623 0.634 0.634 0.645 862,227 0.6389 1.76%
2017-07-12 0 1.700 1.700 1.750 1.700 1.760 104,000 177,840 1.7100 0.623 0.623 0.641 0.623 0.645 283,771 0.6267 -2.86%
2017-07-11 0 1.750 1.740 1.750 1.690 1.750 598,000 1,033,240 1.7278 0.641 0.638 0.641 0.619 0.641 1,631,684 0.6332 2.34%
2017-07-10 0 1.710 1.690 1.710 1.670 1.720 224,000 382,080 1.7057 0.627 0.619 0.627 0.612 0.630 611,199 0.6251 1.18%
2017-07-07 0 1.690 1.670 1.700 1.670 1.700 1,036,000 1,749,980 1.6892 0.619 0.612 0.623 0.612 0.623 2,826,796 0.6191 0.00%
2017-07-06 0 1.690 1.660 1.690 1.660 1.700 402,000 670,560 1.6681 0.619 0.608 0.619 0.608 0.623 1,096,884 0.6113 1.20%
2017-07-05 0 1.670 1.660 1.670 1.630 1.670 320,000 530,500 1.6578 0.612 0.608 0.612 0.597 0.612 873,142 0.6076 2.45%
2017-07-04 0 1.630 1.620 1.650 1.620 1.650 528,000 857,820 1.6247 0.597 0.594 0.605 0.594 0.605 1,440,684 0.5954 -0.61%
2017-07-03 0 1.640 1.640 1.660 1.620 1.660 660,000 1,081,780 1.6391 0.601 0.601 0.608 0.594 0.608 1,800,855 0.6007 0.00%
2017-06-30 0 1.640 1.630 1.670 1.640 1.660 1,142,000 1,873,440 1.6405 0.601 0.597 0.612 0.601 0.608 3,116,024 0.6012 0.00%
2017-06-29 0 1.640 1.640 1.660 1.630 1.680 26,000 42,660 1.6408 0.601 0.601 0.608 0.597 0.616 70,943 0.6013 0.00%
2017-06-28 0 1.640 1.620 1.640 1.610 1.680 210,000 344,620 1.6410 0.601 0.594 0.601 0.590 0.616 572,999 0.6014 -0.61%
2017-06-27 0 1.650 1.630 1.660 1.600 1.680 1,120,000 1,830,880 1.6347 0.605 0.597 0.608 0.586 0.616 3,055,996 0.5991 -2.37%
2017-06-26 0 1.690 1.660 1.690 - - 0 0 - 0.619 0.608 0.619 - - 0 - -0.59%
2017-06-23 0 1.700 1.700 1.710 1.680 1.750 772,000 1,317,980 1.7072 0.623 0.623 0.627 0.616 0.641 2,106,454 0.6257 -2.30%
2017-06-22 0 1.740 1.730 1.740 1.730 1.760 862,000 1,501,280 1.7416 0.638 0.634 0.638 0.634 0.645 2,352,025 0.6383 0.58%
2017-06-21 0 1.730 1.720 1.740 1.660 1.780 1,344,000 2,321,560 1.7274 0.634 0.630 0.638 0.608 0.652 3,667,195 0.6331 2.98%
2017-06-20 0 1.680 1.660 1.680 1.540 1.690 2,884,000 4,619,780 1.6019 0.616 0.608 0.616 0.564 0.619 7,869,190 0.5871 8.39%
2017-06-19 0 1.550 1.540 1.550 1.520 1.560 1,806,000 2,785,700 1.5425 0.568 0.564 0.568 0.557 0.572 4,927,793 0.5653 1.31%
2017-06-16 0 1.530 1.530 1.540 1.530 1.550 992,000 1,527,180 1.5395 0.561 0.561 0.564 0.561 0.568 2,706,739 0.5642 0.66%
2017-06-15 0 1.520 1.520 1.530 1.520 1.540 480,000 734,820 1.5309 0.557 0.557 0.561 0.557 0.564 1,309,713 0.5611 -0.65%
2017-06-14 0 1.530 1.530 1.540 1.520 1.540 504,000 773,720 1.5352 0.561 0.561 0.564 0.557 0.564 1,375,198 0.5626 0.66%
2017-06-13 0 1.520 1.520 1.530 1.520 1.540 452,000 691,260 1.5293 0.557 0.557 0.561 0.557 0.564 1,233,313 0.5605 -0.65%
2017-06-12 0 1.530 1.520 1.540 1.530 1.540 1,016,000 1,554,520 1.5300 0.561 0.557 0.564 0.561 0.564 2,772,225 0.5607 0.66%
2017-06-09 0 1.520 1.520 1.540 1.510 1.550 674,000 1,026,020 1.5223 0.557 0.557 0.564 0.553 0.568 1,839,055 0.5579 -0.65%
2017-06-08 0 1.530 1.530 1.550 1.530 1.560 836,000 1,285,100 1.5372 0.561 0.561 0.568 0.561 0.572 2,281,083 0.5634 -1.92%
2017-06-07 0 1.560 1.560 1.580 1.540 1.580 288,000 450,080 1.5628 0.572 0.572 0.579 0.564 0.579 785,828 0.5727 -1.27%
2017-06-06 0 1.580 1.560 1.580 1.550 1.590 96,000 149,460 1.5569 0.579 0.572 0.579 0.568 0.583 261,943 0.5706 -0.63%
2017-06-05 0 1.590 1.580 1.600 1.550 1.620 1,470,965 2,317,666 1.5756 0.583 0.579 0.586 0.568 0.594 4,013,628 0.5774 2.58%
2017-06-02 0 1.550 1.540 1.550 1.540 1.550 214,000 330,280 1.5434 0.568 0.564 0.568 0.564 0.568 583,914 0.5656 0.65%
2017-06-01 0 1.540 1.530 1.540 1.520 1.550 800,000 1,224,160 1.5302 0.564 0.561 0.564 0.557 0.568 2,182,854 0.5608 1.32%
2017-05-31 0 1.550 1.530 1.550 1.520 1.550 620,000 953,920 1.5386 0.557 0.550 0.557 0.546 0.557 1,725,101 0.5530 1.31%
2017-05-29 0 1.530 1.530 1.540 1.520 1.550 3,800,000 5,813,900 1.5300 0.550 0.550 0.553 0.546 0.557 10,573,200 0.5499 -0.65%
2017-05-26 0 1.540 1.540 1.560 1.530 1.550 1,120,000 1,728,500 1.5433 0.553 0.553 0.561 0.550 0.557 3,116,312 0.5547 -0.65%
2017-05-25 0 1.550 1.530 1.550 1.520 1.550 188,000 289,040 1.5374 0.557 0.550 0.557 0.546 0.557 523,095 0.5526 0.00%
2017-05-24 0 1.550 1.530 1.550 1.520 1.550 358,000 548,820 1.5330 0.557 0.550 0.557 0.546 0.557 996,107 0.5510 1.31%
2017-05-23 0 1.530 1.530 1.540 1.520 1.550 200,000 306,840 1.5342 0.550 0.550 0.553 0.546 0.557 556,484 0.5514 -0.65%
2017-05-22 0 1.540 1.520 1.540 1.500 1.560 1,420,000 2,190,860 1.5429 0.553 0.546 0.553 0.539 0.561 3,951,038 0.5545 -1.28%
2017-05-19 0 1.560 1.540 1.560 1.540 1.560 128,000 198,700 1.5523 0.561 0.553 0.561 0.553 0.561 356,150 0.5579 0.65%
2017-05-18 0 1.550 1.530 1.550 1.540 1.560 574,000 889,940 1.5504 0.557 0.550 0.557 0.553 0.561 1,597,110 0.5572 -0.64%
2017-05-17 0 1.560 1.550 1.560 1.540 1.560 444,000 688,440 1.5505 0.561 0.557 0.561 0.553 0.561 1,235,395 0.5573 0.00%
2017-05-16 0 1.560 1.550 1.560 1.540 1.560 570,000 883,520 1.5500 0.561 0.557 0.561 0.553 0.561 1,585,980 0.5571 0.65%
2017-05-15 0 1.550 1.540 1.550 1.540 1.570 946,000 1,466,400 1.5501 0.557 0.553 0.557 0.553 0.564 2,632,170 0.5571 0.00%
2017-05-12 0 1.550 1.540 1.550 1.540 1.570 444,000 687,960 1.5495 0.557 0.553 0.557 0.553 0.564 1,235,395 0.5569 0.00%
2017-05-11 0 1.550 1.550 1.560 1.550 1.570 290,000 450,720 1.5542 0.557 0.557 0.561 0.557 0.564 806,902 0.5586 -1.27%
2017-05-10 0 1.570 1.560 1.570 1.560 1.570 252,000 393,420 1.5612 0.564 0.561 0.564 0.561 0.564 701,170 0.5611 0.00%
2017-05-09 0 1.570 1.550 1.570 1.560 1.580 366,000 572,380 1.5639 0.564 0.557 0.564 0.561 0.568 1,018,366 0.5621 0.00%
2017-05-08 0 1.570 1.560 1.570 1.550 1.570 136,000 212,880 1.5653 0.564 0.561 0.564 0.557 0.564 378,409 0.5626 0.64%
2017-05-05 0 1.560 1.550 1.560 1.540 1.560 324,000 501,680 1.5484 0.561 0.557 0.561 0.553 0.561 901,504 0.5565 0.00%
2017-05-04 0 1.560 1.540 1.560 1.550 1.570 1,154,000 1,789,860 1.5510 0.561 0.553 0.561 0.557 0.564 3,210,914 0.5574 0.00%
2017-05-02 0 1.560 1.550 1.560 1.550 1.570 970,000 1,505,540 1.5521 0.561 0.557 0.561 0.557 0.564 2,698,948 0.5578 0.00%
2017-04-28 0 1.560 1.550 1.560 1.550 1.560 750,000 1,162,700 1.5503 0.561 0.557 0.561 0.557 0.561 2,086,816 0.5572 0.00%
2017-04-27 0 1.560 1.550 1.560 1.550 1.560 806,000 1,249,500 1.5502 0.561 0.557 0.561 0.557 0.561 2,242,631 0.5572 -0.64%
2017-04-26 0 1.570 1.550 1.570 1.550 1.570 40,000 62,080 1.5520 0.564 0.557 0.564 0.557 0.564 111,297 0.5578 0.64%
2017-04-25 0 1.560 1.550 1.570 1.550 1.580 968,000 1,512,980 1.5630 0.561 0.557 0.564 0.557 0.568 2,693,384 0.5617 0.00%
2017-04-24 0 1.560 1.540 1.560 1.540 1.570 578,000 896,940 1.5518 0.561 0.553 0.561 0.553 0.564 1,608,239 0.5577 0.65%
2017-04-21 0 1.550 1.540 1.550 1.530 1.550 704,000 1,085,720 1.5422 0.557 0.553 0.557 0.550 0.557 1,958,824 0.5543 0.65%
2017-04-20 0 1.540 1.530 1.540 1.540 1.560 1,068,000 1,648,680 1.5437 0.553 0.550 0.553 0.553 0.561 2,971,626 0.5548 -0.65%
2017-04-19 0 1.550 1.540 1.550 1.540 1.560 862,000 1,334,660 1.5483 0.557 0.553 0.557 0.553 0.561 2,398,447 0.5565 0.00%
2017-04-18 0 1.550 1.540 1.550 1.540 1.560 412,000 637,200 1.5466 0.557 0.553 0.557 0.553 0.561 1,146,357 0.5558 0.00%
2017-04-13 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.557 0.557 0.564 0.557 0.557 111,297 0.5571 0.00%
2017-04-12 0 1.550 1.550 1.570 1.550 1.570 818,000 1,269,960 1.5525 0.557 0.557 0.564 0.557 0.564 2,276,020 0.5580 0.00%
2017-04-11 0 1.550 1.550 1.560 1.540 1.560 324,000 502,980 1.5524 0.557 0.557 0.561 0.553 0.561 901,504 0.5579 0.65%
2017-04-10 0 1.540 1.540 1.560 1.540 1.570 438,000 682,240 1.5576 0.553 0.553 0.561 0.553 0.564 1,218,700 0.5598 -1.28%
2017-04-07 0 1.560 1.560 1.570 1.550 1.560 130,000 202,140 1.5549 0.561 0.561 0.564 0.557 0.561 361,715 0.5588 0.00%
2017-04-06 0 1.560 1.560 1.580 1.540 1.560 626,000 973,120 1.5545 0.561 0.561 0.568 0.553 0.561 1,741,796 0.5587 0.00%
2017-04-05 0 1.560 1.560 1.590 1.560 1.610 598,000 951,740 1.5915 0.561 0.561 0.571 0.561 0.579 1,663,888 0.5720 -2.50%
2017-04-03 0 1.600 1.580 1.600 1.550 1.600 1,566,000 2,476,760 1.5816 0.575 0.568 0.575 0.557 0.575 4,357,271 0.5684 2.56%
2017-03-31 0 1.560 1.550 1.560 1.530 1.570 7,700,000 11,940,160 1.5507 0.561 0.557 0.561 0.550 0.564 21,424,643 0.5573 1.30%
2017-03-30 0 1.540 1.520 1.540 - - 0 0 - 0.553 0.546 0.553 - - 0 - 0.00%
2017-03-29 0 1.540 1.540 1.550 1.540 1.550 90,000 138,900 1.5433 0.553 0.553 0.557 0.553 0.557 250,418 0.5547 -0.65%
2017-03-28 0 1.550 1.540 1.550 1.540 1.550 396,000 611,740 1.5448 0.557 0.553 0.557 0.553 0.557 1,101,839 0.5552 0.65%
2017-03-27 0 1.540 1.540 1.550 1.500 1.550 1,420,000 2,160,280 1.5213 0.553 0.553 0.557 0.539 0.557 3,951,038 0.5468 0.65%
2017-03-24 0 1.530 1.530 1.540 1.530 1.550 318,000 489,180 1.5383 0.550 0.550 0.553 0.550 0.557 884,810 0.5529 0.00%
2017-03-23 0 1.530 1.530 1.540 1.520 1.560 752,000 1,154,780 1.5356 0.550 0.550 0.553 0.546 0.561 2,092,381 0.5519 -0.65%
2017-03-22 0 1.540 1.530 1.560 1.520 1.550 514,000 792,560 1.5419 0.553 0.550 0.561 0.546 0.557 1,430,164 0.5542 -1.91%
2017-03-21 0 1.570 1.550 1.570 1.550 1.570 198,000 308,780 1.5595 0.564 0.557 0.564 0.557 0.564 550,919 0.5605 0.00%
2017-03-20 0 1.570 1.550 1.570 1.540 1.570 140,000 217,060 1.5504 0.564 0.557 0.564 0.553 0.564 389,539 0.5572 1.95%
2017-03-17 0 1.540 1.530 1.560 1.540 1.590 737,336 1,152,504 1.5631 0.553 0.550 0.561 0.553 0.571 2,051,579 0.5618 -1.28%
2017-03-16 0 1.560 1.560 1.570 1.540 1.560 160,000 249,200 1.5575 0.561 0.561 0.564 0.553 0.561 445,187 0.5598 0.00%
2017-03-15 0 1.560 1.550 1.560 1.550 1.560 208,000 323,200 1.5538 0.561 0.557 0.561 0.557 0.561 578,744 0.5585 0.00%
2017-03-14 0 1.560 1.550 1.570 1.560 1.580 374,000 583,600 1.5604 0.561 0.557 0.564 0.561 0.568 1,040,625 0.5608 -0.64%
2017-03-13 0 1.570 1.560 1.570 1.560 1.580 852,000 1,331,560 1.5629 0.564 0.561 0.564 0.561 0.568 2,370,623 0.5617 1.29%
2017-03-10 0 1.550 1.550 1.560 1.520 1.560 256,000 396,440 1.5486 0.557 0.557 0.561 0.546 0.561 712,300 0.5566 1.31%
2017-03-09 0 1.530 1.520 1.530 1.520 1.550 534,000 818,740 1.5332 0.550 0.546 0.550 0.546 0.557 1,485,813 0.5510 -1.29%
2017-03-08 0 1.550 1.550 1.560 1.550 1.570 824,000 1,284,880 1.5593 0.557 0.557 0.561 0.557 0.564 2,292,715 0.5604 0.65%
2017-03-07 0 1.540 1.540 1.550 1.520 1.580 1,048,000 1,615,700 1.5417 0.553 0.553 0.557 0.546 0.568 2,915,977 0.5541 0.65%
2017-03-06 0 1.530 1.530 1.550 1.500 1.540 308,000 471,400 1.5305 0.550 0.550 0.557 0.539 0.553 856,986 0.5501 0.66%
2017-03-03 0 1.520 1.510 1.530 1.500 1.530 610,000 924,660 1.5158 0.546 0.543 0.550 0.539 0.550 1,697,277 0.5448 -1.30%
2017-03-02 0 1.540 1.520 1.540 1.520 1.590 1,048,000 1,620,680 1.5465 0.553 0.546 0.553 0.546 0.571 2,915,977 0.5558 -1.91%
2017-03-01 0 1.570 1.570 1.580 1.500 1.580 6,102,000 9,442,360 1.5474 0.564 0.564 0.568 0.539 0.568 16,978,334 0.5561 3.29%
2017-02-28 0 1.520 1.510 1.520 1.480 1.650 16,824,371 26,223,896 1.5587 0.546 0.543 0.546 0.532 0.593 46,812,485 0.5602 14.29%
2017-02-27 1 1.330 1.280 1.350 1.290 1.330 110,000 142,200 1.2927 0.478 0.460 0.485 0.464 0.478 306,066 0.4646 3.10%
2017-02-24 0 1.290 1.280 1.290 1.280 1.290 242,000 310,060 1.2812 0.464 0.460 0.464 0.460 0.464 673,346 0.4605 -0.77%
2017-02-23 0 1.300 1.280 1.300 1.280 1.300 602,000 775,040 1.2874 0.467 0.460 0.467 0.460 0.467 1,675,018 0.4627 2.36%
2017-02-22 0 1.270 1.270 1.280 1.270 1.490 4,070,000 5,656,740 1.3899 0.456 0.456 0.460 0.456 0.536 11,324,454 0.4995 -5.93%
2017-02-21 0 1.350 1.270 1.350 1.280 1.350 472,000 613,820 1.3005 0.485 0.456 0.485 0.460 0.485 1,313,303 0.4674 4.65%
2017-02-20 0 1.290 1.260 1.290 - - 0 0 - 0.464 0.453 0.464 - - 0 - 0.00%
2017-02-17 0 1.290 1.260 1.290 - - 0 0 - 0.464 0.453 0.464 - - 0 - -0.77%
2017-02-16 0 1.300 1.270 1.300 1.240 1.300 783,631 983,569 1.2551 0.467 0.456 0.467 0.446 0.467 2,180,391 0.4511 4.84%
2017-02-15 0 1.240 1.230 1.270 1.240 1.240 82,000 101,680 1.2400 0.446 0.442 0.456 0.446 0.446 228,159 0.4457 0.00%
2017-02-14 0 1.240 1.230 1.260 1.240 1.250 90,000 111,900 1.2433 0.446 0.442 0.453 0.446 0.449 250,418 0.4469 0.00%
2017-02-13 0 1.240 1.230 1.260 1.240 1.240 58,000 71,920 1.2400 0.446 0.442 0.453 0.446 0.446 161,380 0.4457 -2.36%
2017-02-10 0 1.270 1.240 1.270 1.230 1.270 62,000 76,940 1.2410 0.456 0.446 0.456 0.442 0.456 172,510 0.4460 -0.78%
2017-02-09 0 1.280 1.240 1.290 1.240 1.280 122,000 152,260 1.2480 0.460 0.446 0.464 0.446 0.460 339,455 0.4485 -1.54%
2017-02-08 0 1.300 1.250 1.300 1.250 1.300 46,000 58,000 1.2609 0.467 0.449 0.467 0.449 0.467 127,991 0.4532 4.00%
2017-02-07 0 1.250 1.250 1.270 1.250 1.270 80,000 100,700 1.2588 0.449 0.449 0.456 0.449 0.456 222,594 0.4524 -3.85%
2017-02-06 0 1.300 1.270 1.300 1.270 1.300 152,000 196,980 1.2959 0.467 0.456 0.467 0.456 0.467 422,928 0.4658 0.00%
2017-02-03 0 1.300 1.280 1.300 - - 0 0 - 0.467 0.460 0.467 - - 0 - 0.00%
2017-02-02 0 1.300 1.260 1.300 - - 0 0 - 0.467 0.453 0.467 - - 0 - 0.00%
2017-02-01 0 1.300 1.260 1.300 1.300 1.300 20,000 26,000 1.3000 0.467 0.453 0.467 0.467 0.467 55,648 0.4672 0.00%
2017-01-27 0 1.300 1.280 1.310 1.280 1.330 470,000 608,140 1.2939 0.467 0.460 0.471 0.460 0.478 1,307,738 0.4650 1.56%
2017-01-26 0 1.280 1.260 1.280 1.260 1.330 808,000 1,038,540 1.2853 0.460 0.453 0.460 0.453 0.478 2,248,196 0.4619 1.59%
2017-01-25 0 1.260 1.250 1.270 - - 0 0 - 0.453 0.449 0.456 - - 0 - 0.00%
2017-01-24 0 1.260 1.240 1.280 1.250 1.270 294,000 369,840 1.2580 0.453 0.446 0.460 0.449 0.456 818,032 0.4521 1.61%
2017-01-23 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.446 0.446 0.460 0.446 0.446 83,473 0.4457 -2.36%
2017-01-20 0 1.270 1.250 1.270 - - 0 0 - 0.456 0.449 0.456 - - 0 - 0.00%
2017-01-19 0 1.270 1.260 1.270 1.230 1.290 266,000 338,020 1.2708 0.456 0.453 0.456 0.442 0.464 740,124 0.4567 4.10%
2017-01-18 0 1.220 1.220 1.230 1.210 1.230 40,000 48,920 1.2230 0.438 0.438 0.442 0.435 0.442 111,297 0.4395 -0.81%
2017-01-17 0 1.230 1.200 1.230 1.200 1.230 6,000 7,260 1.2100 0.442 0.431 0.442 0.431 0.442 16,695 0.4349 2.50%
2017-01-16 0 1.200 1.200 1.240 1.190 1.220 394,000 473,180 1.2010 0.431 0.431 0.446 0.428 0.438 1,096,274 0.4316 -3.23%
2017-01-13 0 1.240 1.220 1.240 1.210 1.240 22,000 26,680 1.2127 0.446 0.438 0.446 0.435 0.446 61,213 0.4359 1.64%
2017-01-12 0 1.220 1.200 1.220 - - 0 0 - 0.438 0.431 0.438 - - 0 - -0.81%
2017-01-11 0 1.230 1.220 1.230 1.200 1.260 1,182,000 1,447,900 1.2250 0.442 0.438 0.442 0.431 0.453 3,288,822 0.4402 -1.60%
2017-01-10 0 1.250 1.230 1.250 1.240 1.260 94,000 116,840 1.2430 0.449 0.442 0.449 0.446 0.453 261,548 0.4467 -0.79%
2017-01-09 0 1.260 1.260 1.270 1.240 1.250 30,000 37,400 1.2467 0.453 0.453 0.456 0.446 0.449 83,473 0.4481 -1.56%
2017-01-06 0 1.280 1.250 1.280 - - 0 0 - 0.460 0.449 0.460 - - 0 - 0.00%
2017-01-05 0 1.280 1.250 1.280 1.260 1.280 62,000 78,160 1.2606 0.460 0.449 0.460 0.453 0.460 172,510 0.4531 0.00%
2017-01-04 0 1.280 1.270 1.280 1.260 1.290 58,000 73,520 1.2676 0.460 0.456 0.460 0.453 0.464 161,380 0.4556 -1.54%
2017-01-03 0 1.300 1.280 1.300 - - 0 0 - 0.467 0.460 0.467 - - 0 - 0.00%
2016-12-30 0 1.300 1.280 1.300 1.300 1.310 10,000 13,040 1.3040 0.467 0.460 0.467 0.467 0.471 27,824 0.4687 -0.76%
2016-12-29 0 1.310 1.310 1.320 1.250 1.290 120,000 151,540 1.2628 0.471 0.471 0.474 0.449 0.464 333,891 0.4539 3.15%
2016-12-28 0 1.270 1.250 1.270 1.240 1.270 140,000 175,080 1.2506 0.456 0.449 0.456 0.446 0.456 389,539 0.4495 -0.78%
2016-12-23 0 1.280 1.270 1.280 1.250 1.280 314,000 395,760 1.2604 0.460 0.456 0.460 0.449 0.460 873,680 0.4530 0.79%
2016-12-22 0 1.270 1.250 1.270 1.240 1.270 181,310 224,965 1.2408 0.456 0.449 0.456 0.446 0.456 504,481 0.4459 0.00%
2016-12-21 0 1.270 1.240 1.270 1.240 1.270 274,000 344,200 1.2562 0.456 0.446 0.456 0.446 0.456 762,383 0.4515 -0.78%
2016-12-20 0 1.280 1.270 1.280 1.230 1.280 160,000 199,040 1.2440 0.460 0.456 0.460 0.442 0.460 445,187 0.4471 0.79%
2016-12-19 0 1.270 1.270 1.280 1.240 1.280 30,000 37,400 1.2467 0.456 0.456 0.460 0.446 0.460 83,473 0.4481 -0.78%
2016-12-16 0 1.280 1.260 1.280 1.240 1.280 164,000 203,620 1.2416 0.460 0.453 0.460 0.446 0.460 456,317 0.4462 0.00%
2016-12-15 0 1.280 1.260 1.280 1.240 1.280 124,000 154,640 1.2471 0.460 0.453 0.460 0.446 0.460 345,020 0.4482 0.00%
2016-12-14 0 1.280 1.270 1.280 1.230 1.320 900,000 1,143,580 1.2706 0.460 0.456 0.460 0.442 0.474 2,504,179 0.4567 3.23%
2016-12-13 0 1.240 1.200 1.240 1.180 1.260 384,000 461,340 1.2014 0.446 0.431 0.446 0.424 0.453 1,068,450 0.4318 -0.80%
2016-12-12 0 1.250 1.240 1.250 1.200 1.250 386,000 474,460 1.2292 0.449 0.446 0.449 0.431 0.449 1,074,015 0.4418 -2.34%
2016-12-09 0 1.280 1.250 1.280 1.240 1.280 178,000 222,700 1.2511 0.460 0.449 0.460 0.446 0.460 495,271 0.4497 0.00%
2016-12-08 0 1.280 1.270 1.280 1.240 1.300 446,000 564,620 1.2660 0.460 0.456 0.460 0.446 0.467 1,240,960 0.4550 0.00%
2016-12-07 0 1.280 1.270 1.280 1.190 1.280 784,000 967,620 1.2342 0.460 0.456 0.460 0.428 0.460 2,181,418 0.4436 7.56%
2016-12-06 0 1.190 1.190 1.200 1.160 1.190 76,000 89,660 1.1797 0.428 0.428 0.431 0.417 0.428 211,464 0.4240 1.71%
2016-12-05 0 1.170 1.170 1.180 1.160 1.200 290,319 337,717 1.1633 0.420 0.420 0.424 0.417 0.431 807,790 0.4181 0.86%
2016-12-02 0 1.160 1.160 1.190 1.140 1.190 262,000 306,460 1.1697 0.417 0.417 0.428 0.410 0.428 728,994 0.4204 0.00%
2016-12-01 0 1.160 1.150 1.160 1.140 1.190 550,000 640,660 1.1648 0.417 0.413 0.417 0.410 0.428 1,530,332 0.4186 2.65%
2016-11-30 0 1.130 1.100 1.130 1.110 1.130 1,608,000 1,778,384 1.1060 0.406 0.395 0.406 0.399 0.406 4,474,133 0.3975 3.67%
2016-11-29 0 1.090 1.090 1.130 1.090 1.120 232,000 256,460 1.1054 0.392 0.392 0.406 0.392 0.403 645,522 0.3973 -2.68%
2016-11-28 0 1.120 1.110 1.130 1.120 1.130 162,000 182,560 1.1269 0.403 0.399 0.406 0.403 0.406 450,752 0.4050 -1.75%
2016-11-25 0 1.140 1.130 1.150 1.140 1.140 50,000 57,000 1.1400 0.410 0.406 0.413 0.410 0.410 139,121 0.4097 -1.72%
2016-11-24 0 1.160 1.140 1.160 1.130 1.160 106,000 120,020 1.1323 0.417 0.410 0.417 0.406 0.417 294,937 0.4069 0.00%
2016-11-23 0 1.160 1.140 1.160 1.120 1.160 750,000 855,480 1.1406 0.417 0.410 0.417 0.403 0.417 2,086,816 0.4099 -0.85%
2016-11-22 0 1.170 1.160 1.180 1.070 1.190 1,370,000 1,550,120 1.1315 0.420 0.417 0.424 0.385 0.428 3,811,917 0.4067 8.33%
2016-11-21 0 1.080 1.080 1.100 1.060 1.100 438,000 475,220 1.0850 0.388 0.388 0.395 0.381 0.395 1,218,700 0.3899 -1.82%
2016-11-18 0 1.100 1.080 1.100 1.070 1.100 466,000 503,300 1.0800 0.395 0.388 0.395 0.385 0.395 1,296,608 0.3882 2.80%
2016-11-17 0 1.070 1.050 1.070 1.030 1.070 836,000 879,300 1.0518 0.385 0.377 0.385 0.370 0.385 2,326,104 0.3780 2.88%
2016-11-16 0 1.040 1.020 1.040 0.980 1.050 1,226,000 1,225,340 0.9995 0.374 0.367 0.374 0.352 0.377 3,411,248 0.3592 7.22%
2016-11-15 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 0.349 0.345 0.356 0.349 0.349 278,242 0.3486 0.00%
2016-11-14 0 0.970 0.960 0.970 0.960 0.970 176,000 170,220 0.9672 0.349 0.345 0.349 0.345 0.349 489,706 0.3476 1.04%
2016-11-11 0 0.960 0.960 0.990 - - 0 0 - 0.345 0.345 0.356 - - 0 - 1.05%
2016-11-10 0 0.950 0.950 0.960 0.950 0.970 62,000 59,960 0.9671 0.341 0.341 0.345 0.341 0.349 172,510 0.3476 1.06%
2016-11-09 0 0.940 0.940 0.950 0.940 0.940 92,000 86,480 0.9400 0.338 0.338 0.341 0.338 0.338 255,983 0.3378 -1.05%
2016-11-08 0 0.950 0.950 0.960 0.950 0.950 6,342,000 6,087,860 0.9599 0.341 0.341 0.345 0.341 0.341 17,646,115 0.3450 0.00%
2016-11-07 0 0.950 0.940 0.950 - - 0 0 - 0.341 0.338 0.341 - - 0 - -1.04%
2016-11-04 0 0.960 0.940 0.960 - - 0 0 - 0.345 0.338 0.345 - - 0 - 0.00%
2016-11-03 0 0.960 0.940 0.960 - - 0 0 - 0.345 0.338 0.345 - - 0 - 0.00%
2016-11-02 0 0.960 0.940 0.960 0.910 0.960 688,000 641,720 0.9327 0.345 0.338 0.345 0.327 0.345 1,914,306 0.3352 0.00%
2016-11-01 0 0.960 0.960 0.970 0.950 0.970 318,000 303,920 0.9557 0.345 0.345 0.349 0.341 0.349 884,810 0.3435 -1.03%
2016-10-31 0 0.970 0.960 0.970 0.940 0.970 126,000 118,800 0.9429 0.349 0.345 0.349 0.338 0.349 350,585 0.3389 2.11%
2016-10-28 0 0.950 0.940 0.950 0.940 0.950 1,028,000 966,340 0.9400 0.341 0.338 0.341 0.338 0.341 2,860,329 0.3378 -1.04%
2016-10-27 0 0.960 0.950 0.970 0.940 0.960 206,000 197,180 0.9572 0.345 0.341 0.349 0.338 0.345 573,179 0.3440 2.13%
2016-10-26 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.338 0.334 0.338 0.338 0.338 139,121 0.3378 1.08%
2016-10-25 0 0.930 0.930 0.950 0.930 0.930 9,164,000 8,522,520 0.9300 0.334 0.334 0.341 0.334 0.334 25,498,107 0.3342 0.00%
2016-10-24 0 0.930 0.920 0.930 0.930 0.950 15,180,000 14,118,340 0.9301 0.334 0.331 0.334 0.334 0.341 42,237,152 0.3343 0.00%
2016-10-20 0 0.930 0.920 0.930 0.930 0.930 600,000 558,000 0.9300 0.334 0.331 0.334 0.334 0.334 1,669,453 0.3342 -1.06%
2016-10-19 0 0.940 0.920 0.950 0.940 0.940 6,000 5,640 0.9400 0.338 0.331 0.341 0.338 0.338 16,695 0.3378 1.08%
2016-10-18 0 0.930 0.920 0.950 0.930 0.930 498,000 463,140 0.9300 0.334 0.331 0.341 0.334 0.334 1,385,646 0.3342 0.00%
2016-10-17 0 0.930 0.930 0.940 0.930 0.960 118,000 110,800 0.9390 0.334 0.334 0.338 0.334 0.345 328,326 0.3375 0.00%
2016-10-14 0 0.930 0.930 0.950 - - 0 0 - 0.334 0.334 0.341 - - 0 - 0.00%
2016-10-13 0 0.930 0.930 0.940 0.930 0.940 48,000 44,740 0.9321 0.334 0.334 0.338 0.334 0.338 133,556 0.3350 -1.06%
2016-10-12 0 0.940 0.930 0.940 - - 0 0 - 0.338 0.334 0.338 - - 0 - 0.00%
2016-10-11 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.338 0.334 0.345 0.338 0.338 139,121 0.3378 0.00%
2016-10-07 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.338 0.334 0.345 0.338 0.338 139,121 0.3378 0.00%
2016-10-06 0 0.940 0.930 0.960 0.940 0.940 598,000 562,120 0.9400 0.338 0.334 0.345 0.338 0.338 1,663,888 0.3378 0.00%
2016-10-05 0 0.940 0.940 0.960 - - 0 0 - 0.338 0.338 0.345 - - 0 - 0.00%
2016-10-04 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.338 0.338 0.341 0.338 0.338 27,824 0.3378 -3.09%
2016-10-03 0 0.970 0.940 0.970 - - 0 0 - 0.349 0.338 0.349 - - 0 - 0.00%
2016-09-30 0 0.970 0.920 0.970 0.940 0.970 62,000 58,860 0.9494 0.349 0.331 0.349 0.338 0.349 172,510 0.3412 0.00%
2016-09-29 0 0.970 0.940 0.970 - - 0 0 - 0.349 0.338 0.349 - - 0 - 0.00%
2016-09-28 0 0.970 0.920 0.970 0.940 0.970 54,000 51,380 0.9515 0.349 0.331 0.349 0.338 0.349 150,251 0.3420 3.19%
2016-09-27 0 0.940 0.930 0.960 - - 0 0 - 0.338 0.334 0.345 - - 0 - 0.00%
2016-09-26 0 0.940 0.940 0.950 0.920 0.920 6,000 5,520 0.9200 0.338 0.338 0.341 0.331 0.331 16,695 0.3306 0.00%
2016-09-23 0 0.940 0.920 0.970 0.940 0.970 86,000 80,900 0.9407 0.338 0.331 0.349 0.338 0.349 239,288 0.3381 0.00%
2016-09-22 0 0.950 0.940 0.950 0.950 0.960 564,000 536,800 0.9518 0.338 0.334 0.338 0.338 0.341 1,585,980 0.3385 0.00%
2016-09-21 0 0.950 0.940 0.980 0.950 0.950 490,000 465,500 0.9500 0.338 0.334 0.349 0.338 0.338 1,377,890 0.3378 0.00%
2016-09-20 0 0.950 0.940 0.980 - - 0 0 - 0.338 0.334 0.349 - - 0 - 0.00%
2016-09-19 0 0.950 0.950 0.990 - - 0 0 - 0.338 0.338 0.352 - - 0 - 0.00%
2016-09-15 0 0.950 0.950 0.960 0.950 0.950 6,000 5,700 0.9500 0.338 0.338 0.341 0.338 0.338 16,872 0.3378 -1.04%
2016-09-14 0 0.960 0.930 0.960 - - 0 0 - 0.341 0.331 0.341 - - 0 - 0.00%
2016-09-13 0 0.960 0.940 0.960 - - 0 0 - 0.341 0.334 0.341 - - 0 - 0.00%
2016-09-12 0 0.960 0.940 0.980 0.940 0.960 130,000 123,680 0.9514 0.341 0.334 0.349 0.334 0.341 365,563 0.3383 2.13%
2016-09-09 0 0.940 0.940 0.960 0.940 1.000 192,000 184,820 0.9626 0.334 0.334 0.341 0.334 0.356 539,908 0.3423 -3.09%
2016-09-08 0 0.970 0.950 0.970 - - 0 0 - 0.345 0.338 0.345 - - 0 - 0.00%
2016-09-07 0 0.970 0.940 0.970 0.950 0.980 40,000 38,120 0.9530 0.345 0.334 0.345 0.338 0.349 112,481 0.3389 2.11%
2016-09-06 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.338 0.338 0.349 0.338 0.338 56,240 0.3378 1.06%
2016-09-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.334 0.334 0.338 0.334 0.334 39,368 0.3343 1.08%
2016-09-02 0 0.930 0.920 0.940 - - 0 0 - 0.331 0.327 0.334 - - 0 - 0.00%
2016-09-01 0 0.930 0.930 0.940 - - 0 0 - 0.331 0.331 0.334 - - 0 - 0.00%
2016-08-31 0 0.930 0.930 0.950 0.920 0.920 10,000 9,200 0.9200 0.331 0.331 0.338 0.327 0.327 28,120 0.3272 0.00%
2016-08-30 0 0.930 0.920 0.940 0.930 0.950 3,896,000 3,613,120 0.9274 0.331 0.327 0.334 0.331 0.338 10,955,635 0.3298 0.00%
2016-08-29 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 0.331 0.331 0.334 0.331 0.331 5,624 0.3307 0.00%
2016-08-26 0 0.930 0.920 0.940 - - 0 0 - 0.331 0.327 0.334 - - 0 - 0.00%
2016-08-25 0 0.930 0.920 0.940 - - 0 0 - 0.331 0.327 0.334 - - 0 - 0.00%
2016-08-24 0 0.930 0.930 0.940 0.920 0.930 76,000 70,500 0.9276 0.331 0.331 0.334 0.327 0.331 213,714 0.3299 -2.11%
2016-08-23 0 0.950 0.930 0.950 - - 0 0 - 0.338 0.331 0.338 - - 0 - 0.00%
2016-08-22 0 0.950 0.930 0.970 - - 0 0 - 0.338 0.331 0.345 - - 0 - 0.00%
2016-08-19 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.338 0.338 0.341 0.338 0.338 5,624 0.3378 1.06%
2016-08-18 0 0.940 0.940 0.950 0.940 0.940 60,000 56,400 0.9400 0.334 0.334 0.338 0.334 0.334 168,721 0.3343 0.00%
2016-08-17 0 0.940 0.930 0.950 - - 0 0 - 0.334 0.331 0.338 - - 0 - 0.00%
2016-08-16 0 0.940 0.930 0.960 - - 0 0 - 0.334 0.331 0.341 - - 0 - 0.00%
2016-08-15 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.334 0.334 0.341 0.334 0.334 56,240 0.3343 0.00%
2016-08-12 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.334 0.331 0.334 0.334 0.334 224,962 0.3343 1.08%
2016-08-11 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.331 0.331 0.334 0.331 0.331 33,744 0.3307 -1.06%
2016-08-10 0 0.940 0.930 0.940 0.940 0.940 12,000 11,280 0.9400 0.334 0.331 0.334 0.334 0.334 33,744 0.3343 0.00%
2016-08-09 0 0.940 0.930 0.960 - - 0 0 - 0.334 0.331 0.341 - - 0 - 0.00%
2016-08-08 0 0.940 0.930 0.940 0.930 0.940 38,000 35,640 0.9379 0.334 0.331 0.334 0.331 0.334 106,857 0.3335 -1.05%
2016-08-05 0 0.950 0.930 0.950 - - 0 0 - 0.338 0.331 0.338 - - 0 - 0.00%
2016-08-04 0 0.950 0.920 0.970 0.930 0.960 60,000 56,660 0.9443 0.338 0.327 0.345 0.331 0.341 168,721 0.3358 2.15%
2016-08-03 0 0.930 0.920 0.940 0.910 0.930 80,000 73,340 0.9168 0.331 0.327 0.334 0.324 0.331 224,962 0.3260 2.20%
2016-08-01 0 0.910 0.910 0.920 0.900 0.910 76,000 68,700 0.9039 0.324 0.324 0.327 0.320 0.324 213,714 0.3215 1.11%
2016-07-29 0 0.900 0.900 0.950 0.900 0.920 60,000 55,100 0.9183 0.320 0.320 0.338 0.320 0.327 168,721 0.3266 -2.17%
2016-07-28 0 0.920 0.910 0.960 - - 0 0 - 0.327 0.324 0.341 - - 0 - 0.00%
2016-07-27 0 0.920 0.920 0.970 0.920 0.940 52,000 48,640 0.9354 0.327 0.327 0.345 0.327 0.334 146,225 0.3326 -2.13%
2016-07-26 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.334 0.334 0.345 0.334 0.334 16,872 0.3343 -2.08%
2016-07-25 0 0.960 0.960 0.980 0.950 0.970 46,000 44,020 0.9570 0.341 0.341 0.349 0.338 0.345 129,353 0.3403 -2.04%
2016-07-22 0 0.980 0.970 1.000 - - 0 0 - 0.349 0.345 0.356 - - 0 - 0.00%
2016-07-21 0 0.980 0.980 1.000 0.980 1.000 58,000 57,300 0.9879 0.349 0.349 0.356 0.349 0.356 163,097 0.3513 2.08%
2016-07-20 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.341 0.341 0.352 0.341 0.341 16,872 0.3414 0.00%
2016-07-19 0 0.960 0.960 0.980 - - 0 0 - 0.341 0.341 0.349 - - 0 - 0.00%
2016-07-18 0 0.960 0.960 0.990 0.960 0.960 172,000 166,620 0.9687 0.341 0.341 0.352 0.341 0.341 483,668 0.3445 0.00%
2016-07-15 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.341 0.341 0.349 0.341 0.341 56,240 0.3414 0.00%
2016-07-14 0 0.960 0.960 0.990 0.960 0.960 4,000 3,840 0.9600 0.341 0.341 0.352 0.341 0.341 11,248 0.3414 1.05%
2016-07-13 0 0.950 0.950 0.960 0.940 0.960 76,000 72,920 0.9595 0.338 0.338 0.341 0.334 0.341 213,714 0.3412 -3.06%
2016-07-12 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.349 0.341 0.349 0.349 0.349 5,624 0.3485 -1.01%
2016-07-11 0 0.990 0.940 0.990 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2016-07-08 0 0.990 0.940 0.990 0.990 1.000 50,000 49,940 0.9988 0.352 0.334 0.352 0.352 0.356 140,601 0.3552 0.00%
2016-07-07 0 0.990 0.940 0.990 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2016-07-06 0 0.990 0.960 0.990 - - 0 0 - 0.352 0.341 0.352 - - 0 - 0.00%
2016-07-05 0 0.990 0.950 0.990 0.970 0.990 70,000 68,300 0.9757 0.352 0.338 0.352 0.345 0.352 196,841 0.3470 1.02%
2016-07-04 0 0.980 0.960 0.980 0.980 0.980 36,000 35,280 0.9800 0.349 0.341 0.349 0.349 0.349 101,233 0.3485 0.00%
2016-06-30 0 0.980 0.940 0.990 - - 0 0 - 0.349 0.334 0.352 - - 0 - 0.00%
2016-06-29 0 0.980 0.950 0.980 - - 0 0 - 0.349 0.338 0.349 - - 0 - 0.00%
2016-06-28 0 0.980 0.940 0.980 0.980 0.990 22,000 21,640 0.9836 0.349 0.334 0.349 0.349 0.352 61,864 0.3498 0.00%
2016-06-27 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-24 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-23 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-22 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-21 0 0.980 0.910 0.980 0.980 0.980 50,000 49,000 0.9800 0.349 0.324 0.349 0.349 0.349 140,601 0.3485 0.00%
2016-06-20 0 0.980 0.910 0.980 - - 0 0 - 0.349 0.324 0.349 - - 0 - 0.00%
2016-06-17 0 0.980 0.900 0.980 - - 0 0 - 0.349 0.320 0.349 - - 0 - 0.00%
2016-06-16 0 0.980 0.910 0.980 - - 0 0 - 0.349 0.324 0.349 - - 0 - 0.00%
2016-06-15 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-14 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - 0.00%
2016-06-13 0 0.980 0.920 0.980 - - 0 0 - 0.349 0.327 0.349 - - 0 - -1.01%
2016-06-10 0 0.990 0.910 0.990 0.910 0.990 66,000 63,360 0.9600 0.352 0.324 0.352 0.324 0.352 185,593 0.3414 3.13%
2016-06-08 0 0.960 0.950 0.960 0.960 0.960 440,000 422,400 0.9600 0.341 0.338 0.341 0.341 0.341 1,237,289 0.3414 -1.03%
2016-06-07 0 0.970 0.960 0.990 - - 2,000 1,980 0.9900 0.345 0.341 0.352 - - 5,624 0.3521 0.00%
2016-06-06 0 0.970 0.950 0.980 - - 0 0 - 0.345 0.338 0.349 - - 0 - 0.00%
2016-06-03 0 0.970 0.950 0.980 - - 0 0 - 0.345 0.338 0.349 - - 0 - 0.00%
2016-06-02 0 0.970 0.970 0.990 0.970 0.970 52,000 50,440 0.9700 0.345 0.345 0.352 0.345 0.345 146,225 0.3449 1.57%
2016-06-01 0 0.980 0.970 0.990 - - 0 0 - 0.340 0.336 0.343 - - 0 - 0.00%
2016-05-31 0 0.980 0.980 0.990 0.960 0.980 1,118,000 1,073,320 0.9600 0.340 0.340 0.343 0.333 0.340 3,226,139 0.3327 1.03%
2016-05-30 0 0.970 0.960 0.990 0.970 0.970 2,000 1,940 0.9700 0.336 0.333 0.343 0.336 0.336 5,771 0.3361 1.04%
2016-05-27 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 0.333 0.333 0.343 0.333 0.333 57,713 0.3327 1.05%
2016-05-26 0 0.950 0.950 0.990 0.950 0.950 92,105 87,495 0.9499 0.329 0.329 0.343 0.329 0.329 265,781 0.3292 -1.04%
2016-05-25 0 0.960 0.960 0.990 0.950 0.970 50,000 48,220 0.9644 0.333 0.333 0.343 0.329 0.336 144,282 0.3342 0.00%
2016-05-24 0 0.960 0.960 0.990 0.960 0.960 16,000 15,360 0.9600 0.333 0.333 0.343 0.333 0.333 46,170 0.3327 0.00%
2016-05-23 0 0.960 0.950 0.990 - - 0 0 - 0.333 0.329 0.343 - - 0 - 0.00%
2016-05-20 0 0.960 0.960 0.990 - - 0 0 - 0.333 0.333 0.343 - - 0 - 1.05%
2016-05-19 0 0.950 0.950 0.990 - - 0 0 - 0.329 0.329 0.343 - - 0 - 0.00%
2016-05-18 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.329 0.329 0.340 0.329 0.329 17,314 0.3292 0.00%
2016-05-17 0 0.950 0.950 0.990 0.950 0.950 12,000 11,400 0.9500 0.329 0.329 0.343 0.329 0.329 34,628 0.3292 -4.04%
2016-05-16 0 0.990 0.950 0.990 0.980 0.990 50,000 49,400 0.9880 0.343 0.329 0.343 0.340 0.343 144,282 0.3424 1.02%
2016-05-13 0 0.980 0.950 0.980 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2016-05-12 0 0.980 0.950 0.980 0.970 0.980 58,000 56,660 0.9769 0.340 0.329 0.340 0.336 0.340 167,367 0.3385 0.00%
2016-05-11 0 0.980 0.980 0.990 0.980 0.980 22,000 21,760 0.9891 0.340 0.340 0.343 0.340 0.340 63,484 0.3428 1.03%
2016-05-10 0 0.970 0.950 0.980 0.970 0.970 10,000 9,700 0.9700 0.336 0.329 0.340 0.336 0.336 28,856 0.3361 -1.02%
2016-05-09 0 0.980 0.970 0.990 - - 0 0 - 0.340 0.336 0.343 - - 0 - 0.00%
2016-05-06 0 0.980 0.970 0.980 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2016-05-05 0 0.980 0.970 0.980 0.980 0.980 240,000 235,200 0.9800 0.340 0.336 0.340 0.340 0.340 692,552 0.3396 1.03%
2016-05-04 0 0.970 0.970 0.980 0.970 0.980 26,000 25,320 0.9738 0.336 0.336 0.340 0.336 0.340 75,026 0.3375 -1.02%
2016-05-03 0 0.980 0.970 0.990 0.980 0.990 14,000 13,760 0.9829 0.340 0.336 0.343 0.340 0.343 40,399 0.3406 1.03%
2016-04-29 0 0.970 0.960 0.970 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2016-04-28 0 0.970 0.960 0.970 0.960 1.000 126,000 123,560 0.9806 0.336 0.333 0.336 0.333 0.347 363,590 0.3398 0.00%
2016-04-27 0 0.970 0.950 0.970 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2016-04-26 0 0.970 0.950 0.970 0.970 0.970 12,000 11,640 0.9700 0.336 0.329 0.336 0.336 0.336 34,628 0.3361 0.00%
2016-04-25 0 0.970 0.970 1.010 - - 0 0 - 0.336 0.336 0.350 - - 0 - 0.00%
2016-04-22 0 0.970 0.970 1.010 - - 0 0 - 0.336 0.336 0.350 - - 0 - 0.00%
2016-04-21 0 0.970 0.970 1.010 - - 0 0 - 0.336 0.336 0.350 - - 0 - 0.00%
2016-04-20 0 0.970 0.970 1.020 0.970 0.970 2,000 1,940 0.9700 0.336 0.336 0.353 0.336 0.336 5,771 0.3361 -4.90%
2016-04-19 0 1.020 0.980 1.020 - - 0 0 - 0.353 0.340 0.353 - - 0 - 0.00%
2016-04-18 0 1.020 0.960 1.020 1.020 1.020 12,000 12,240 1.0200 0.353 0.333 0.353 0.353 0.353 34,628 0.3535 0.99%
2016-04-15 0 1.010 0.980 1.020 - - 0 0 - 0.350 0.340 0.353 - - 0 - 0.00%
2016-04-14 0 1.010 1.000 1.020 1.000 1.020 102,000 103,200 1.0118 0.350 0.347 0.353 0.347 0.353 294,335 0.3506 -1.94%
2016-04-13 0 1.030 0.990 1.030 0.990 1.040 264,000 264,320 1.0012 0.357 0.343 0.357 0.343 0.360 761,807 0.3470 4.04%
2016-04-12 0 0.990 0.940 0.990 - - 0 0 - 0.343 0.326 0.343 - - 0 - 0.00%
2016-04-11 0 0.990 0.950 0.990 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2016-04-08 0 0.990 0.960 0.990 0.950 0.990 336,000 327,780 0.9755 0.343 0.333 0.343 0.329 0.343 969,573 0.3381 2.06%
2016-04-07 0 0.970 0.970 0.980 0.940 0.970 162,000 156,400 0.9654 0.336 0.336 0.340 0.326 0.336 467,473 0.3346 3.19%
2016-04-06 0 0.940 0.940 0.960 0.940 0.940 718,000 674,920 0.9400 0.326 0.326 0.333 0.326 0.326 2,071,886 0.3258 1.08%
2016-04-05 0 0.930 0.930 0.970 0.930 0.930 27,297 25,347 0.9286 0.322 0.322 0.336 0.322 0.322 78,769 0.3218 -1.06%
2016-04-01 0 0.940 0.940 0.980 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2016-03-31 0 0.940 0.930 0.940 0.920 0.960 68,000 63,320 0.9312 0.326 0.322 0.326 0.319 0.333 196,223 0.3227 1.08%
2016-03-30 0 0.930 0.930 0.950 0.930 0.960 470,000 447,820 0.9528 0.322 0.322 0.329 0.322 0.333 1,356,248 0.3302 0.00%
2016-03-29 0 0.930 0.930 0.960 0.920 0.970 106,000 101,920 0.9615 0.322 0.322 0.333 0.319 0.336 305,877 0.3332 -5.10%
2016-03-24 0 0.980 0.970 0.990 0.980 1.000 322,000 320,940 0.9967 0.340 0.336 0.343 0.340 0.347 929,174 0.3454 0.00%
2016-03-23 0 0.980 0.960 0.980 0.980 0.980 80,000 78,100 0.9763 0.340 0.333 0.340 0.340 0.340 230,851 0.3383 0.00%
2016-03-22 0 0.980 0.920 0.980 0.970 0.980 190,000 185,860 0.9782 0.340 0.319 0.340 0.336 0.340 548,271 0.3390 3.16%
2016-03-21 0 0.950 0.950 0.980 0.950 0.960 64,000 61,000 0.9531 0.329 0.329 0.340 0.329 0.333 184,681 0.3303 -2.06%
2016-03-18 0 0.970 0.920 0.970 0.920 0.970 114,000 105,780 0.9279 0.336 0.319 0.336 0.319 0.336 328,962 0.3216 5.43%
2016-03-17 0 0.920 0.920 0.930 0.920 0.920 6,000 5,520 0.9200 0.319 0.319 0.322 0.319 0.319 17,314 0.3188 0.00%
2016-03-16 0 0.920 0.910 0.930 0.920 0.920 24,000 22,080 0.9200 0.319 0.315 0.322 0.319 0.319 69,255 0.3188 0.00%
2016-03-15 0 0.920 0.900 0.930 - - 0 0 - 0.319 0.312 0.322 - - 0 - 0.00%
2016-03-14 0 0.920 0.910 0.940 0.920 0.920 134,000 123,280 0.9200 0.319 0.315 0.326 0.319 0.319 386,675 0.3188 0.00%
2016-03-11 0 0.920 0.910 0.930 0.920 0.920 46,000 42,320 0.9200 0.319 0.315 0.322 0.319 0.319 132,739 0.3188 -1.08%
2016-03-10 0 0.930 0.910 0.930 0.930 0.930 22,000 20,460 0.9300 0.322 0.315 0.322 0.322 0.322 63,484 0.3223 0.00%
2016-03-09 0 0.930 0.900 0.930 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2016-03-08 0 0.930 0.910 0.930 - - 0 0 - 0.322 0.315 0.322 - - 0 - 0.00%
2016-03-07 0 0.930 0.910 0.930 0.920 0.930 80,000 73,520 0.9190 0.322 0.315 0.322 0.319 0.322 230,851 0.3185 2.20%
2016-03-04 0 0.910 0.910 0.930 0.910 0.910 672,000 611,520 0.9100 0.315 0.315 0.322 0.315 0.315 1,939,146 0.3154 0.00%
2016-03-03 0 0.910 0.910 0.920 0.900 0.910 182,000 164,380 0.9032 0.315 0.315 0.319 0.312 0.315 525,185 0.3130 -1.09%
2016-03-02 0 0.920 0.910 0.920 0.890 0.930 1,172,000 1,059,120 0.9037 0.319 0.315 0.319 0.308 0.322 3,381,964 0.3132 2.22%
2016-03-01 0 0.900 0.900 0.930 0.900 0.900 100,000 90,000 0.9000 0.312 0.312 0.322 0.312 0.312 288,563 0.3119 0.00%
2016-02-29 0 0.900 0.900 0.920 0.900 0.930 24,000 21,980 0.9158 0.312 0.312 0.319 0.312 0.322 69,255 0.3174 -2.17%
2016-02-26 0 0.920 0.910 0.920 0.910 0.920 48,000 44,040 0.9175 0.319 0.315 0.319 0.315 0.319 138,510 0.3180 0.00%
2016-02-25 0 0.920 0.900 0.920 0.900 0.920 190,000 174,740 0.9197 0.319 0.312 0.319 0.312 0.319 548,271 0.3187 2.22%
2016-02-24 0 0.900 0.900 0.920 0.890 0.900 108,000 97,180 0.8998 0.312 0.312 0.319 0.308 0.312 311,649 0.3118 -1.10%
2016-02-23 0 0.910 0.910 0.930 0.910 0.920 8,000 7,320 0.9150 0.315 0.315 0.322 0.315 0.319 23,085 0.3171 -1.09%
2016-02-22 0 0.920 0.910 0.930 0.920 0.920 20,000 18,400 0.9200 0.319 0.315 0.322 0.319 0.319 57,713 0.3188 0.00%
2016-02-19 0 0.920 0.910 0.920 0.910 0.920 958,000 881,300 0.9199 0.319 0.315 0.319 0.315 0.319 2,764,438 0.3188 1.10%
2016-02-18 0 0.910 0.910 0.920 0.910 0.920 130,000 119,460 0.9189 0.315 0.315 0.319 0.315 0.319 375,132 0.3184 -1.09%
2016-02-17 0 0.920 0.910 0.920 0.920 0.920 22,000 20,240 0.9200 0.319 0.315 0.319 0.319 0.319 63,484 0.3188 0.00%
2016-02-16 0 0.920 0.910 0.920 0.910 0.930 178,000 164,220 0.9226 0.319 0.315 0.319 0.315 0.322 513,643 0.3197 -3.16%
2016-02-15 0 0.950 0.920 0.950 0.920 0.950 26,000 24,020 0.9238 0.329 0.319 0.329 0.319 0.329 75,026 0.3202 3.26%
2016-02-12 0 0.920 0.910 0.920 0.900 0.940 408,000 368,020 0.9020 0.319 0.315 0.319 0.312 0.326 1,177,339 0.3126 0.00%
2016-02-11 0 0.920 0.910 0.920 0.920 0.920 52,000 47,840 0.9200 0.319 0.315 0.319 0.319 0.319 150,053 0.3188 0.00%
2016-02-05 0 0.920 0.910 0.930 0.920 0.920 120,000 110,400 0.9200 0.319 0.315 0.322 0.319 0.319 346,276 0.3188 0.00%
2016-02-04 0 0.920 0.910 0.920 0.920 0.940 324,008 299,127 0.9232 0.319 0.315 0.319 0.319 0.326 934,969 0.3199 -1.08%
2016-02-03 0 0.930 0.930 0.940 0.930 0.940 138,000 128,480 0.9310 0.322 0.322 0.326 0.322 0.326 398,218 0.3226 -1.06%
2016-02-02 0 0.940 0.900 0.940 - - 0 0 - 0.326 0.312 0.326 - - 0 - -1.05%
2016-02-01 0 0.950 0.900 0.950 - - 0 0 - 0.329 0.312 0.329 - - 0 - 0.00%
2016-01-29 0 0.950 0.910 0.950 - - 0 0 - 0.329 0.315 0.329 - - 0 - -1.04%
2016-01-28 0 0.960 0.900 0.970 0.960 0.960 12,000 11,520 0.9600 0.333 0.312 0.336 0.333 0.333 34,628 0.3327 6.67%
2016-01-27 0 0.900 0.900 0.960 0.900 0.910 120,000 108,700 0.9058 0.312 0.312 0.333 0.312 0.315 346,276 0.3139 -1.10%
2016-01-26 0 0.910 0.900 0.960 - - 0 0 - 0.315 0.312 0.333 - - 0 - 0.00%
2016-01-25 0 0.910 0.940 0.960 0.910 0.920 236,000 215,620 0.9136 0.315 0.326 0.333 0.315 0.319 681,010 0.3166 1.11%
2016-01-22 0 0.900 0.900 0.910 0.880 0.900 132,000 117,040 0.8867 0.312 0.312 0.315 0.305 0.312 380,904 0.3073 0.00%
2016-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.312 0.305 0.312 - - 0 - -1.10%
2016-01-20 0 0.910 0.900 0.910 0.900 0.910 160,000 145,000 0.9063 0.315 0.312 0.315 0.312 0.315 461,702 0.3141 0.00%
2016-01-19 0 0.910 0.900 0.910 0.900 0.910 170,000 154,400 0.9082 0.315 0.312 0.315 0.312 0.315 490,558 0.3147 -2.15%
2016-01-18 0 0.930 0.920 0.930 0.910 0.930 314,000 288,360 0.9183 0.322 0.319 0.322 0.315 0.322 906,089 0.3182 0.00%
2016-01-15 0 0.930 0.930 0.950 0.930 0.940 602,000 564,960 0.9385 0.322 0.322 0.329 0.322 0.326 1,737,152 0.3252 -2.11%
2016-01-14 0 0.950 0.940 0.960 0.940 0.960 348,000 329,780 0.9476 0.329 0.326 0.333 0.326 0.333 1,004,201 0.3284 -1.04%
2016-01-13 0 0.960 0.960 0.980 0.960 0.980 24,000 23,080 0.9617 0.333 0.333 0.340 0.333 0.340 69,255 0.3333 0.00%
2016-01-12 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.333 0.333 0.336 0.333 0.333 115,425 0.3327 -1.03%
2016-01-11 0 0.970 0.960 0.990 0.970 1.000 142,000 137,800 0.9704 0.336 0.333 0.343 0.336 0.347 409,760 0.3363 -2.02%
2016-01-08 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.343 0.340 0.343 0.343 0.343 346,276 0.3431 2.06%
2016-01-07 0 0.970 0.970 0.990 0.970 1.000 234,000 228,760 0.9776 0.336 0.336 0.343 0.336 0.347 675,238 0.3388 -3.96%
2016-01-06 0 1.010 1.010 1.020 0.990 1.010 48,000 48,240 1.0050 0.350 0.350 0.353 0.343 0.350 138,510 0.3483 1.00%
2016-01-05 0 1.000 0.980 1.010 0.980 1.020 498,000 494,740 0.9935 0.347 0.340 0.350 0.340 0.353 1,437,046 0.3443 -1.96%
2016-01-04 0 1.020 0.990 1.020 0.990 1.020 108,000 108,340 1.0031 0.353 0.343 0.353 0.343 0.353 311,649 0.3476 -2.86%
2015-12-31 0 1.050 1.020 1.050 1.060 1.060 4,000 4,240 1.0600 0.364 0.353 0.364 0.367 0.367 11,543 0.3673 0.96%
2015-12-30 0 1.040 1.010 1.040 1.020 1.080 22,000 22,940 1.0427 0.360 0.350 0.360 0.353 0.374 63,484 0.3614 0.00%
2015-12-29 0 1.040 1.030 1.040 1.040 1.100 188,000 195,880 1.0419 0.360 0.357 0.360 0.360 0.381 542,499 0.3611 1.96%
2015-12-28 0 1.020 1.020 1.040 1.020 1.020 28,000 28,560 1.0200 0.353 0.353 0.360 0.353 0.353 80,798 0.3535 -4.67%
2015-12-24 0 1.070 1.010 1.080 - - 0 0 - 0.371 0.350 0.374 - - 0 - 0.00%
2015-12-23 0 1.070 1.030 1.070 1.020 1.100 270,000 276,940 1.0257 0.371 0.357 0.371 0.353 0.381 779,121 0.3555 8.08%
2015-12-22 0 0.990 0.990 1.010 0.990 1.000 20,000 19,980 0.9990 0.343 0.343 0.350 0.343 0.347 57,713 0.3462 0.00%
2015-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.343 0.340 0.347 - - 0 - 0.00%
2015-12-18 0 0.990 0.980 0.990 0.980 0.990 54,000 53,440 0.9896 0.343 0.340 0.343 0.340 0.343 155,824 0.3430 1.02%
2015-12-17 0 0.980 0.980 0.990 0.980 0.990 3,956,000 3,877,860 0.9802 0.340 0.340 0.343 0.340 0.343 11,415,570 0.3397 0.00%
2015-12-16 0 0.980 0.980 0.990 0.970 0.980 164,000 160,420 0.9782 0.340 0.340 0.343 0.336 0.340 473,244 0.3390 -1.01%
2015-12-15 0 0.990 0.970 0.990 0.980 0.990 56,000 54,940 0.9811 0.343 0.336 0.343 0.340 0.343 161,596 0.3400 0.00%
2015-12-14 0 0.990 0.970 0.990 0.980 0.990 542,600 531,784 0.9801 0.343 0.336 0.343 0.340 0.343 1,565,745 0.3396 1.02%
2015-12-11 0 0.980 0.970 0.980 0.980 0.980 96,000 94,080 0.9800 0.340 0.336 0.340 0.340 0.340 277,021 0.3396 1.03%
2015-12-10 0 0.970 0.970 0.990 0.970 0.980 534,000 522,980 0.9794 0.336 0.336 0.343 0.336 0.340 1,540,929 0.3394 -1.02%
2015-12-09 0 0.980 0.970 0.990 0.980 0.990 450,000 442,000 0.9822 0.340 0.336 0.343 0.340 0.343 1,298,536 0.3404 -1.01%
2015-12-08 0 0.990 0.980 0.990 0.980 0.990 72,000 71,060 0.9869 0.343 0.340 0.343 0.340 0.343 207,766 0.3420 1.02%
2015-12-07 0 0.980 0.980 0.990 - - 0 0 - 0.340 0.340 0.343 - - 0 - 0.00%
2015-12-04 0 0.980 0.970 0.990 0.980 0.980 240,000 235,200 0.9800 0.340 0.336 0.343 0.340 0.340 692,552 0.3396 0.00%
2015-12-03 0 0.980 0.970 0.990 0.970 0.990 2,860,000 2,803,500 0.9802 0.340 0.336 0.343 0.336 0.343 8,252,915 0.3397 -1.01%
2015-12-02 0 0.990 0.980 0.990 0.990 0.990 204,000 200,960 0.9851 0.343 0.340 0.343 0.343 0.343 588,669 0.3414 1.02%
2015-12-01 0 0.980 0.970 1.000 0.980 0.990 608,000 597,920 0.9834 0.340 0.336 0.347 0.340 0.343 1,754,466 0.3408 -1.01%
2015-11-30 0 0.990 0.980 1.000 0.990 1.000 122,000 121,260 0.9939 0.343 0.340 0.347 0.343 0.347 352,047 0.3444 0.00%
2015-11-27 0 0.990 0.990 1.000 0.970 0.990 348,000 341,340 0.9809 0.343 0.343 0.347 0.336 0.343 1,004,201 0.3399 0.00%
2015-11-26 0 0.990 0.990 1.010 0.980 1.010 304,000 302,060 0.9936 0.343 0.343 0.350 0.340 0.350 877,233 0.3443 2.06%
2015-11-25 0 0.970 0.970 0.990 0.970 0.990 318,000 311,900 0.9808 0.336 0.336 0.343 0.336 0.343 917,632 0.3399 -2.02%
2015-11-24 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.343 0.336 0.343 0.343 0.343 28,856 0.3431 1.02%
2015-11-23 0 0.980 0.960 0.990 0.970 0.980 366,000 357,620 0.9771 0.340 0.333 0.343 0.336 0.340 1,056,142 0.3386 0.00%
2015-11-20 0 0.980 0.960 0.980 0.970 0.980 32,000 31,060 0.9706 0.340 0.333 0.340 0.336 0.340 92,340 0.3364 0.00%
2015-11-19 0 0.980 0.970 0.990 0.980 1.010 464,000 457,500 0.9860 0.340 0.336 0.343 0.340 0.350 1,338,934 0.3417 1.03%
2015-11-18 0 0.970 0.970 0.980 0.970 0.980 204,000 199,240 0.9767 0.336 0.336 0.340 0.336 0.340 588,669 0.3385 -1.02%
2015-11-17 0 0.980 0.970 0.990 0.980 0.980 174,000 170,520 0.9800 0.340 0.336 0.343 0.340 0.340 502,100 0.3396 0.00%
2015-11-16 0 0.980 0.960 0.980 0.960 0.980 62,000 59,860 0.9655 0.340 0.333 0.340 0.333 0.340 178,909 0.3346 1.03%
2015-11-13 0 0.970 0.970 0.990 0.970 0.980 162,000 158,460 0.9781 0.336 0.336 0.343 0.336 0.340 467,473 0.3390 -2.02%
2015-11-12 0 0.990 0.970 1.000 0.970 0.990 366,000 359,540 0.9823 0.343 0.336 0.347 0.336 0.343 1,056,142 0.3404 3.13%
2015-11-11 0 0.960 0.960 0.980 - - 0 0 - 0.333 0.333 0.340 - - 0 - 0.00%
2015-11-10 0 0.960 0.960 0.970 0.960 0.960 6,000 5,760 0.9600 0.333 0.333 0.336 0.333 0.333 17,314 0.3327 -2.04%
2015-11-09 0 0.980 0.970 0.990 0.970 0.980 502,000 491,940 0.9800 0.340 0.336 0.343 0.336 0.340 1,448,588 0.3396 0.00%
2015-11-06 0 0.980 0.960 0.980 0.960 0.980 54,000 52,380 0.9700 0.340 0.333 0.340 0.333 0.340 155,824 0.3361 0.00%
2015-11-05 0 0.980 0.960 0.980 0.980 0.980 112,000 109,760 0.9800 0.340 0.333 0.340 0.340 0.340 323,191 0.3396 -1.01%
2015-11-04 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.343 0.336 0.343 0.343 0.343 5,771 0.3431 2.06%
2015-11-03 0 0.970 0.970 0.990 0.970 0.980 104,000 101,200 0.9731 0.336 0.336 0.343 0.336 0.340 300,106 0.3372 -1.02%
2015-11-02 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.340 0.340 0.343 0.340 0.340 57,713 0.3396 -1.01%
2015-10-30 0 0.990 0.980 0.990 0.970 0.990 4,000 3,920 0.9800 0.343 0.340 0.343 0.336 0.343 11,543 0.3396 2.06%
2015-10-29 0 0.970 0.970 1.000 - - 16,000 15,680 0.9800 0.336 0.336 0.347 - - 46,170 0.3396 0.00%
2015-10-28 0 0.970 0.970 0.990 0.970 0.970 48,000 46,560 0.9700 0.336 0.336 0.343 0.336 0.336 138,510 0.3361 -1.02%
2015-10-27 0 0.980 0.960 0.990 0.970 0.980 12,000 11,660 0.9717 0.340 0.333 0.343 0.336 0.340 34,628 0.3367 1.03%
2015-10-26 0 0.970 0.970 0.990 0.970 0.980 172,129 168,182 0.9771 0.336 0.336 0.343 0.336 0.340 496,701 0.3386 -3.00%
2015-10-23 0 1.000 0.990 1.000 1.000 1.000 84,000 84,000 1.0000 0.347 0.343 0.347 0.347 0.347 242,393 0.3465 1.01%
2015-10-22 0 0.990 0.970 0.990 0.980 1.000 30,000 29,460 0.9820 0.343 0.336 0.343 0.340 0.347 86,569 0.3403 2.06%
2015-10-20 0 0.970 0.960 0.980 - - 0 0 - 0.336 0.333 0.340 - - 0 - 0.00%
2015-10-19 0 0.970 0.970 0.990 0.970 0.970 184,000 178,480 0.9700 0.336 0.336 0.343 0.336 0.336 530,957 0.3361 -1.02%
2015-10-16 0 0.980 0.970 1.000 0.970 0.980 92,000 89,280 0.9704 0.340 0.336 0.347 0.336 0.340 265,478 0.3363 0.00%
2015-10-15 0 0.980 0.970 0.980 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2015-10-14 0 0.980 0.960 0.980 0.980 0.980 50,000 49,000 0.9800 0.340 0.333 0.340 0.340 0.340 144,282 0.3396 -1.01%
2015-10-13 0 0.990 0.970 0.990 0.970 0.990 74,000 71,860 0.9711 0.343 0.336 0.343 0.336 0.343 213,537 0.3365 1.02%
2015-10-12 0 0.980 0.960 0.980 0.960 0.980 194,000 188,720 0.9728 0.340 0.333 0.340 0.333 0.340 559,813 0.3371 0.00%
2015-10-09 0 0.980 0.970 0.980 0.970 0.980 146,000 142,660 0.9771 0.340 0.336 0.340 0.336 0.340 421,303 0.3386 0.00%
2015-10-08 0 0.980 0.970 0.980 0.970 0.990 144,000 140,240 0.9739 0.340 0.336 0.340 0.336 0.343 415,531 0.3375 -1.01%
2015-10-07 0 0.990 0.980 0.990 0.980 1.020 76,000 75,140 0.9887 0.343 0.340 0.343 0.340 0.353 219,308 0.3426 0.00%
2015-10-06 0 0.990 0.970 0.990 0.970 0.990 100,000 97,360 0.9736 0.343 0.336 0.343 0.336 0.343 288,563 0.3374 1.02%
2015-10-05 0 0.980 0.980 0.990 0.970 0.980 30,000 29,140 0.9713 0.340 0.340 0.343 0.336 0.340 86,569 0.3366 0.00%
2015-10-02 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.340 0.333 0.340 0.340 0.340 5,771 0.3396 1.03%
2015-09-30 0 0.970 0.960 1.000 0.940 0.970 330,000 318,860 0.9662 0.336 0.333 0.347 0.326 0.336 952,259 0.3348 2.11%
2015-09-29 0 0.950 0.950 0.960 0.950 0.960 70,000 66,540 0.9506 0.329 0.329 0.333 0.329 0.333 201,994 0.3294 -2.06%
2015-09-25 0 0.970 0.950 0.980 0.960 0.970 262,000 252,360 0.9632 0.336 0.329 0.340 0.333 0.336 756,036 0.3338 2.11%
2015-09-24 0 0.950 0.950 0.970 0.950 0.970 364,000 349,760 0.9609 0.329 0.329 0.336 0.329 0.336 1,050,371 0.3330 -0.52%
2015-09-23 0 0.970 0.960 0.990 0.970 1.010 446,000 433,900 0.9729 0.331 0.328 0.338 0.331 0.345 1,307,208 0.3319 -2.02%
2015-09-22 0 0.990 0.960 1.000 0.960 0.990 152,000 147,120 0.9679 0.338 0.328 0.341 0.328 0.338 445,506 0.3302 0.00%
2015-09-21 0 0.990 0.940 1.000 - - 0 0 - 0.338 0.321 0.341 - - 0 - 0.00%
2015-09-18 0 0.990 0.970 0.990 - - 0 0 - 0.338 0.331 0.338 - - 0 - -1.98%
2015-09-17 0 1.010 0.970 1.010 1.010 1.010 2,000 2,020 1.0100 0.345 0.331 0.345 0.345 0.345 5,862 0.3446 5.21%
2015-09-16 0 0.960 0.960 0.980 0.960 0.980 62,000 60,600 0.9774 0.328 0.328 0.334 0.328 0.334 181,719 0.3335 -1.03%
2015-09-15 0 0.970 0.970 0.990 0.960 0.970 26,000 24,980 0.9608 0.331 0.331 0.338 0.328 0.331 76,205 0.3278 -1.02%
2015-09-14 0 0.980 0.950 1.020 - - 0 0 - 0.334 0.324 0.348 - - 0 - 0.00%
2015-09-11 0 0.980 0.950 0.990 - - 0 0 - 0.334 0.324 0.338 - - 0 - 0.00%
2015-09-10 0 0.980 0.950 1.000 - - 0 0 - 0.334 0.324 0.341 - - 0 - 0.00%
2015-09-09 0 0.980 0.950 0.990 0.980 0.980 2,000 1,960 0.9800 0.334 0.324 0.338 0.334 0.334 5,862 0.3344 2.08%
2015-09-08 0 0.960 0.960 0.990 0.960 0.970 864,000 829,940 0.9606 0.328 0.328 0.338 0.328 0.331 2,532,348 0.3277 0.00%
2015-09-07 0 0.960 0.930 0.990 - - 0 0 - 0.328 0.317 0.338 - - 0 - 0.00%
2015-09-04 0 0.960 0.940 0.960 0.960 0.960 46,000 44,160 0.9600 0.328 0.321 0.328 0.328 0.328 134,824 0.3275 0.00%
2015-09-02 0 0.960 0.940 0.980 0.940 0.960 592,000 562,620 0.9504 0.328 0.321 0.334 0.321 0.328 1,735,127 0.3243 1.05%
2015-09-01 0 0.950 0.940 0.950 0.950 0.960 106,000 100,740 0.9504 0.324 0.321 0.324 0.324 0.328 310,682 0.3243 -1.04%
2015-08-31 0 0.960 0.940 0.990 0.960 0.960 150,000 144,000 0.9600 0.328 0.321 0.338 0.328 0.328 439,644 0.3275 2.13%
2015-08-28 0 0.940 0.930 0.940 0.940 0.960 628,000 597,920 0.9521 0.321 0.317 0.321 0.321 0.328 1,840,642 0.3248 2.17%
2015-08-27 0 0.920 0.920 0.930 0.910 0.920 1,792,000 1,635,840 0.9129 0.314 0.314 0.317 0.310 0.314 5,252,278 0.3115 1.10%
2015-08-26 0 0.910 0.910 0.930 0.910 0.910 128,000 116,480 0.9100 0.310 0.310 0.317 0.310 0.310 375,163 0.3105 -1.09%
2015-08-25 0 0.920 0.920 1.020 0.920 0.920 278,000 255,760 0.9200 0.314 0.314 0.348 0.314 0.314 814,806 0.3139 0.00%
2015-08-24 0 0.920 0.920 0.950 0.900 0.950 380,000 357,820 0.9416 0.314 0.314 0.324 0.307 0.324 1,113,764 0.3213 -4.17%
2015-08-21 0 0.960 0.950 1.000 0.960 0.970 24,000 23,240 0.9683 0.328 0.324 0.341 0.328 0.331 70,343 0.3304 -3.03%
2015-08-20 0 0.990 0.970 0.990 0.990 0.990 46,000 45,540 0.9900 0.338 0.331 0.338 0.338 0.338 134,824 0.3378 0.00%
2015-08-19 0 0.990 0.990 1.020 0.990 0.990 8,000 7,920 0.9900 0.338 0.338 0.348 0.338 0.338 23,448 0.3378 0.00%
2015-08-18 0 0.990 0.990 1.020 0.990 1.000 100,000 99,340 0.9934 0.338 0.338 0.348 0.338 0.341 293,096 0.3389 -1.00%
2015-08-17 0 1.000 1.000 1.020 - - 0 0 - 0.341 0.341 0.348 - - 0 - 0.00%
2015-08-14 0 1.000 0.990 1.020 - - 0 0 - 0.341 0.338 0.348 - - 0 - 0.00%
2015-08-13 0 1.000 1.000 1.020 0.990 1.020 308,000 308,140 1.0005 0.341 0.341 0.348 0.338 0.348 902,735 0.3413 0.00%
2015-08-12 0 1.000 1.000 1.040 0.990 1.020 110,000 109,780 0.9980 0.341 0.341 0.355 0.338 0.348 322,405 0.3405 0.00%
2015-08-11 0 1.000 1.000 1.020 1.000 1.010 23,570 23,542 0.9988 0.341 0.341 0.348 0.341 0.345 69,083 0.3408 -0.99%
2015-08-10 0 1.010 1.010 1.050 1.010 1.010 22,000 22,220 1.0100 0.345 0.345 0.358 0.345 0.345 64,481 0.3446 1.00%
2015-08-07 0 1.000 1.000 1.020 1.000 1.000 184,000 184,000 1.0000 0.341 0.341 0.348 0.341 0.341 539,296 0.3412 0.00%
2015-08-06 0 1.000 1.000 1.010 1.000 1.020 132,000 133,520 1.0115 0.341 0.341 0.345 0.341 0.348 386,887 0.3451 0.00%
2015-08-05 0 1.000 1.000 1.030 1.000 1.000 94,000 94,000 1.0000 0.341 0.341 0.351 0.341 0.341 275,510 0.3412 0.00%
2015-08-04 0 1.000 1.000 1.010 1.000 1.010 240,000 240,160 1.0007 0.341 0.341 0.345 0.341 0.345 703,430 0.3414 -2.91%
2015-08-03 0 1.030 1.000 1.030 1.020 1.030 50,000 51,240 1.0248 0.351 0.341 0.351 0.348 0.351 146,548 0.3496 -0.96%
2015-07-31 0 1.040 1.000 1.040 1.060 1.060 6,000 6,360 1.0600 0.355 0.341 0.355 0.362 0.362 17,586 0.3617 5.05%
2015-07-30 0 0.990 0.990 1.060 0.990 1.000 100,000 99,780 0.9978 0.338 0.338 0.362 0.338 0.341 293,096 0.3404 -1.98%
2015-07-29 0 1.010 1.010 1.030 1.000 1.010 100,000 100,600 1.0060 0.345 0.345 0.351 0.341 0.345 293,096 0.3432 2.02%
2015-07-28 0 0.990 0.990 1.020 0.980 1.020 116,000 115,260 0.9936 0.338 0.338 0.348 0.334 0.348 339,991 0.3390 -1.98%
2015-07-27 0 1.010 1.010 1.030 1.000 1.060 148,000 151,920 1.0265 0.345 0.345 0.351 0.341 0.362 433,782 0.3502 1.00%
2015-07-24 0 1.000 1.000 1.040 0.990 0.990 30,000 29,700 0.9900 0.341 0.341 0.355 0.338 0.338 87,929 0.3378 -4.76%
2015-07-23 0 1.050 1.030 1.050 - - 0 0 - 0.358 0.351 0.358 - - 0 - 0.00%
2015-07-22 0 1.050 1.030 1.050 1.030 1.050 18,000 18,580 1.0322 0.358 0.351 0.358 0.351 0.358 52,757 0.3522 0.00%
2015-07-21 0 1.050 1.050 1.060 0.990 1.110 242,000 250,420 1.0348 0.358 0.358 0.362 0.338 0.379 709,292 0.3531 5.00%
2015-07-20 0 1.000 0.990 1.010 0.990 1.000 122,000 121,000 0.9918 0.341 0.338 0.345 0.338 0.341 357,577 0.3384 0.00%
2015-07-17 0 1.000 0.990 1.060 0.980 1.000 18,000 17,860 0.9922 0.341 0.338 0.362 0.334 0.341 52,757 0.3385 2.04%
2015-07-16 0 0.980 0.980 1.060 0.980 1.000 226,000 224,500 0.9934 0.334 0.334 0.362 0.334 0.341 662,397 0.3389 -2.00%
2015-07-15 0 1.000 0.990 1.060 1.000 1.010 214,000 214,040 1.0002 0.341 0.338 0.362 0.341 0.345 627,225 0.3412 0.00%
2015-07-14 0 1.000 0.990 1.020 1.000 1.030 178,000 178,060 1.0003 0.341 0.338 0.348 0.341 0.351 521,711 0.3413 -1.96%
2015-07-13 0 1.020 1.010 1.040 1.020 1.020 2,000 2,040 1.0200 0.348 0.345 0.355 0.348 0.348 5,862 0.3480 0.99%
2015-07-10 0 1.010 1.000 1.030 1.000 1.070 474,000 481,280 1.0154 0.345 0.341 0.351 0.341 0.365 1,389,274 0.3464 7.45%
2015-07-09 0 0.940 0.940 1.080 0.920 1.000 442,000 432,980 0.9796 0.321 0.321 0.368 0.314 0.341 1,295,484 0.3342 4.44%
2015-07-08 0 0.900 0.890 0.900 0.890 1.010 2,160,000 2,067,840 0.9573 0.307 0.304 0.307 0.304 0.345 6,330,870 0.3266 -11.76%
2015-07-07 0 1.020 1.000 1.020 1.020 1.060 382,000 397,120 1.0396 0.348 0.341 0.348 0.348 0.362 1,119,626 0.3547 -3.77%
2015-07-06 0 1.060 1.060 1.090 1.050 1.110 616,000 658,420 1.0689 0.362 0.362 0.372 0.358 0.379 1,805,470 0.3647 -6.19%
2015-07-03 0 1.130 1.050 1.140 1.090 1.130 628,000 690,300 1.0992 0.386 0.358 0.389 0.372 0.386 1,840,642 0.3750 0.00%
2015-07-02 0 1.130 1.130 1.140 1.100 1.160 180,000 206,200 1.1456 0.386 0.386 0.389 0.375 0.396 527,573 0.3908 -0.88%
2015-06-30 0 1.140 1.120 1.140 1.130 1.150 60,000 68,360 1.1393 0.389 0.382 0.389 0.386 0.392 175,858 0.3887 0.00%
2015-06-29 0 1.140 1.130 1.140 1.130 1.170 246,000 283,480 1.1524 0.389 0.386 0.389 0.386 0.399 721,016 0.3932 -3.39%
2015-06-26 0 1.180 1.180 1.200 - - 40,000 47,200 1.1800 0.403 0.403 0.409 - - 117,238 0.4026 0.00%
2015-06-25 0 1.180 1.170 1.190 1.180 1.190 54,000 63,760 1.1807 0.403 0.399 0.406 0.403 0.406 158,272 0.4029 0.00%
2015-06-24 0 1.180 1.170 1.200 - - 0 0 - 0.403 0.399 0.409 - - 0 - 0.00%
2015-06-23 0 1.180 1.160 1.190 - - 20,000 23,600 1.1800 0.403 0.396 0.406 - - 58,619 0.4026 0.00%
2015-06-22 0 1.180 1.180 1.200 1.160 1.180 184,000 215,280 1.1700 0.403 0.403 0.409 0.396 0.403 539,296 0.3992 1.72%
2015-06-19 0 1.160 1.160 1.170 1.160 1.180 196,000 229,260 1.1697 0.396 0.396 0.399 0.396 0.403 574,468 0.3991 0.00%
2015-06-18 0 1.160 1.160 1.170 1.160 1.170 114,000 133,100 1.1675 0.396 0.396 0.399 0.396 0.399 334,129 0.3983 0.00%
2015-06-17 0 1.160 1.160 1.170 1.160 1.180 60,000 69,720 1.1620 0.396 0.396 0.399 0.396 0.403 175,858 0.3965 -1.69%
2015-06-16 0 1.180 1.160 1.180 - - 0 0 - 0.403 0.396 0.403 - - 0 - 0.00%
2015-06-15 0 1.180 1.160 1.180 1.170 1.180 56,000 65,880 1.1764 0.403 0.396 0.403 0.399 0.403 164,134 0.4014 0.85%
2015-06-12 0 1.170 1.170 1.180 1.160 1.180 216,000 252,680 1.1698 0.399 0.399 0.403 0.396 0.403 633,087 0.3991 0.86%
2015-06-11 0 1.160 1.160 1.180 1.150 1.160 62,000 71,580 1.1545 0.396 0.396 0.403 0.392 0.396 181,719 0.3939 0.87%
2015-06-10 0 1.150 1.150 1.180 1.150 1.180 472,000 551,540 1.1685 0.392 0.392 0.403 0.392 0.403 1,383,412 0.3987 0.00%
2015-06-09 0 1.150 1.150 1.180 1.150 1.200 508,000 598,460 1.1781 0.392 0.392 0.403 0.392 0.409 1,488,927 0.4019 -4.96%
2015-06-08 0 1.210 1.200 1.210 1.200 1.220 128,000 155,680 1.2163 0.413 0.409 0.413 0.409 0.416 375,163 0.4150 0.83%
2015-06-05 0 1.220 1.220 1.240 1.200 1.220 326,000 391,880 1.2021 0.409 0.409 0.416 0.403 0.409 971,417 0.4034 0.00%
2015-06-04 0 1.220 1.200 1.240 1.200 1.220 120,000 145,320 1.2110 0.409 0.403 0.416 0.403 0.409 357,577 0.4064 -0.81%
2015-06-03 0 1.230 1.220 1.230 1.220 1.230 98,000 119,760 1.2220 0.413 0.409 0.413 0.409 0.413 292,021 0.4101 1.65%
2015-06-02 0 1.210 1.210 1.240 1.200 1.250 838,000 1,022,360 1.2200 0.406 0.406 0.416 0.403 0.419 2,497,079 0.4094 -3.20%
2015-06-01 0 1.250 1.250 1.260 1.240 1.300 342,000 429,760 1.2566 0.419 0.419 0.423 0.416 0.436 1,019,094 0.4217 0.81%
2015-05-29 0 1.240 1.230 1.250 1.230 1.280 128,000 159,520 1.2463 0.416 0.413 0.419 0.413 0.430 381,415 0.4182 1.64%
2015-05-28 0 1.220 1.220 1.240 1.220 1.290 162,000 203,680 1.2573 0.409 0.409 0.416 0.409 0.433 482,729 0.4219 -3.17%
2015-05-27 0 1.260 1.240 1.260 1.240 1.280 298,000 374,300 1.2560 0.423 0.416 0.423 0.416 0.430 887,983 0.4215 0.00%
2015-05-26 0 1.260 1.220 1.260 1.260 1.280 116,000 147,940 1.2753 0.423 0.409 0.423 0.423 0.430 345,658 0.4280 0.00%
2015-05-22 0 1.260 1.240 1.260 1.200 1.300 444,000 563,220 1.2685 0.423 0.416 0.423 0.403 0.436 1,323,035 0.4257 1.61%
2015-05-21 0 1.240 1.230 1.240 1.220 1.270 224,000 280,220 1.2510 0.416 0.413 0.416 0.409 0.426 667,477 0.4198 1.64%
2015-05-20 0 1.220 1.210 1.220 1.210 1.250 142,000 172,900 1.2176 0.409 0.406 0.409 0.406 0.419 423,133 0.4086 0.83%
2015-05-19 0 1.210 1.200 1.210 1.200 1.210 180,000 216,940 1.2052 0.406 0.403 0.406 0.403 0.406 536,365 0.4045 1.68%
2015-05-18 0 1.190 1.180 1.190 1.170 1.190 122,000 144,200 1.1820 0.399 0.396 0.399 0.393 0.399 363,537 0.3967 0.00%
2015-05-15 0 1.190 1.180 1.190 1.170 1.190 170,000 200,900 1.1818 0.399 0.396 0.399 0.393 0.399 506,567 0.3966 1.71%
2015-05-14 0 1.170 1.160 1.170 1.170 1.180 36,000 42,380 1.1772 0.393 0.389 0.393 0.393 0.396 107,273 0.3951 -0.85%
2015-05-13 0 1.180 1.170 1.180 1.180 1.220 240,612 287,222 1.1937 0.396 0.393 0.396 0.396 0.409 716,978 0.4006 -2.48%
2015-05-12 0 1.210 1.190 1.210 1.170 1.210 794,000 939,120 1.1828 0.406 0.399 0.406 0.393 0.406 2,365,967 0.3969 4.31%
2015-05-11 0 1.160 1.150 1.180 1.160 1.190 626,000 733,940 1.1724 0.389 0.386 0.396 0.389 0.399 1,865,360 0.3935 -2.52%
2015-05-08 0 1.190 1.190 1.200 1.160 1.190 1,258,000 1,462,600 1.1626 0.399 0.399 0.403 0.389 0.399 3,748,598 0.3902 2.59%
2015-05-07 0 1.160 1.150 1.180 1.160 1.190 104,000 122,500 1.1779 0.389 0.386 0.396 0.389 0.399 309,900 0.3953 -1.69%
2015-05-06 0 1.180 1.180 1.200 1.160 1.200 206,000 243,040 1.1798 0.396 0.396 0.403 0.389 0.403 613,840 0.3959 0.00%
2015-05-05 0 1.180 1.170 1.180 1.170 1.180 342,000 402,280 1.1763 0.396 0.393 0.396 0.393 0.396 1,019,094 0.3947 -1.67%
2015-05-04 0 1.200 1.200 1.230 1.180 1.200 252,800 299,248 1.1837 0.403 0.403 0.413 0.396 0.403 753,295 0.3973 -0.83%
2015-04-30 0 1.210 1.210 1.230 1.190 1.230 332,000 401,720 1.2100 0.406 0.406 0.413 0.399 0.413 989,296 0.4061 1.68%
2015-04-29 0 1.190 1.190 1.200 1.180 1.190 164,000 194,260 1.1845 0.399 0.399 0.403 0.396 0.399 488,688 0.3975 0.85%
2015-04-28 0 1.180 1.180 1.200 1.160 1.270 426,000 522,920 1.2275 0.396 0.396 0.403 0.389 0.426 1,269,398 0.4119 -2.48%
2015-04-27 0 1.210 1.200 1.210 1.180 1.220 798,000 954,960 1.1967 0.406 0.403 0.406 0.396 0.409 2,377,887 0.4016 4.31%
2015-04-24 0 1.160 1.150 1.160 1.150 1.160 104,000 119,740 1.1513 0.389 0.386 0.389 0.386 0.389 309,900 0.3864 0.00%
2015-04-23 0 1.160 1.160 1.170 1.140 1.160 220,000 252,800 1.1491 0.389 0.389 0.393 0.383 0.389 655,558 0.3856 0.00%
2015-04-22 0 1.160 1.150 1.160 1.160 1.170 286,000 332,700 1.1633 0.389 0.386 0.389 0.389 0.393 852,225 0.3904 1.75%
2015-04-21 0 1.140 1.130 1.150 1.140 1.150 172,000 196,160 1.1405 0.383 0.379 0.386 0.383 0.386 512,527 0.3827 0.00%
2015-04-20 0 1.140 1.130 1.140 1.120 1.150 172,000 196,460 1.1422 0.383 0.379 0.383 0.376 0.386 512,527 0.3833 0.00%
2015-04-17 0 1.140 1.140 1.150 1.140 1.150 1,212,000 1,383,800 1.1417 0.383 0.383 0.386 0.383 0.386 3,611,527 0.3832 0.00%
2015-04-16 0 1.140 1.120 1.140 1.110 1.150 810,000 920,400 1.1363 0.383 0.376 0.383 0.373 0.386 2,413,644 0.3813 -0.87%
2015-04-15 0 1.150 1.150 1.160 1.110 1.150 152,506 172,076 1.1283 0.386 0.386 0.389 0.373 0.386 454,439 0.3787 1.77%
2015-04-14 0 1.130 1.100 1.130 1.100 1.150 388,000 429,760 1.1076 0.379 0.369 0.379 0.369 0.386 1,156,165 0.3717 -1.74%
2015-04-13 0 1.150 1.110 1.150 1.080 1.180 894,000 998,640 1.1170 0.386 0.373 0.386 0.362 0.396 2,663,948 0.3749 6.48%
2015-04-10 0 1.080 1.080 1.090 1.070 1.100 787,000 860,810 1.0938 0.362 0.362 0.366 0.359 0.369 2,345,109 0.3671 0.00%
2015-04-09 0 1.080 1.080 1.090 1.080 1.090 78,000 84,460 1.0828 0.362 0.362 0.366 0.362 0.366 232,425 0.3634 -0.92%
2015-04-08 0 1.090 1.080 1.090 1.030 1.090 224,000 239,880 1.0709 0.366 0.362 0.366 0.346 0.366 667,477 0.3594 3.81%
2015-04-02 0 1.050 1.050 1.060 1.030 1.050 174,000 180,020 1.0346 0.352 0.352 0.356 0.346 0.352 518,487 0.3472 -0.94%
2015-04-01 0 1.060 1.050 1.070 1.050 1.060 30,000 31,600 1.0533 0.356 0.352 0.359 0.352 0.356 89,394 0.3535 0.00%
2015-03-31 0 1.060 1.060 1.080 1.050 1.070 1,466,000 1,542,540 1.0522 0.356 0.356 0.362 0.352 0.359 4,368,398 0.3531 0.00%
2015-03-30 0 1.060 1.060 1.070 1.050 1.070 190,000 202,080 1.0636 0.356 0.356 0.359 0.352 0.359 566,163 0.3569 -0.93%
2015-03-27 0 1.070 1.060 1.080 1.060 1.070 104,000 110,580 1.0633 0.359 0.356 0.362 0.356 0.359 309,900 0.3568 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.070 1.080 66,000 71,180 1.0785 0.362 0.359 0.362 0.359 0.362 196,667 0.3619 0.93%
2015-03-25 0 1.070 1.070 1.090 1.050 1.070 20,000 21,240 1.0620 0.359 0.359 0.366 0.352 0.359 59,596 0.3564 0.94%
2015-03-24 0 1.060 1.060 1.080 1.060 1.060 52,000 55,120 1.0600 0.356 0.356 0.362 0.356 0.356 154,950 0.3557 -0.93%
2015-03-23 0 1.070 1.070 1.080 1.050 1.070 54,000 57,420 1.0633 0.359 0.359 0.362 0.352 0.359 160,910 0.3568 0.00%
2015-03-20 0 1.070 1.060 1.080 1.050 1.080 530,000 566,800 1.0694 0.359 0.356 0.362 0.352 0.362 1,579,298 0.3589 0.94%
2015-03-19 0 1.060 1.060 1.080 1.060 1.090 82,000 86,980 1.0607 0.356 0.356 0.362 0.356 0.366 244,344 0.3560 -2.75%
2015-03-18 0 1.090 1.050 1.090 1.080 1.090 130,000 141,540 1.0888 0.366 0.352 0.366 0.362 0.366 387,375 0.3654 2.83%
2015-03-17 0 1.060 1.050 1.070 1.050 1.060 386,000 405,680 1.0510 0.356 0.352 0.359 0.352 0.356 1,150,206 0.3527 0.95%
2015-03-16 0 1.050 1.050 1.060 1.050 1.050 2,000 2,100 1.0500 0.352 0.352 0.356 0.352 0.352 5,960 0.3524 0.96%
2015-03-13 0 1.040 1.040 1.080 - - 0 0 - 0.349 0.349 0.362 - - 0 - 0.00%
2015-03-12 0 1.040 1.040 1.070 1.030 1.040 60,000 62,220 1.0370 0.349 0.349 0.359 0.346 0.349 178,788 0.3480 -0.95%
2015-03-11 0 1.050 1.050 1.100 1.040 1.070 68,000 71,920 1.0576 0.352 0.352 0.369 0.349 0.359 202,627 0.3549 1.94%
2015-03-10 0 1.030 1.030 1.100 1.030 1.030 26,000 26,780 1.0300 0.346 0.346 0.369 0.346 0.346 77,475 0.3457 0.00%
2015-03-09 0 1.030 1.030 1.070 1.030 1.030 100,000 103,000 1.0300 0.346 0.346 0.359 0.346 0.346 297,981 0.3457 -2.83%
2015-03-06 0 1.060 1.050 1.070 1.050 1.060 128,000 135,560 1.0591 0.356 0.352 0.359 0.352 0.356 381,415 0.3554 0.00%
2015-03-05 0 1.060 1.030 1.060 - - 0 0 - 0.356 0.346 0.356 - - 0 - 0.00%
2015-03-04 0 1.060 1.040 1.060 - - 0 0 - 0.356 0.349 0.356 - - 0 - -0.93%
2015-03-03 0 1.070 1.050 1.070 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2015-03-02 0 1.070 1.040 1.070 - - 0 0 - 0.359 0.349 0.359 - - 0 - 0.00%
2015-02-27 0 1.070 1.060 1.070 1.030 1.070 778,000 815,500 1.0482 0.359 0.356 0.359 0.346 0.359 2,318,291 0.3518 0.94%
2015-02-26 0 1.060 1.060 1.080 1.060 1.070 364,000 389,040 1.0688 0.356 0.356 0.362 0.356 0.359 1,084,650 0.3587 -0.93%
2015-02-25 0 1.070 1.030 1.070 - - 0 0 - 0.359 0.346 0.359 - - 0 - 0.00%
2015-02-24 0 1.070 1.040 1.070 - - 30,000 31,200 1.0400 0.359 0.349 0.359 - - 89,394 0.3490 0.00%
2015-02-23 0 1.070 1.030 1.070 - - 0 0 - 0.359 0.346 0.359 - - 0 - 0.00%
2015-02-18 0 1.070 1.040 1.100 1.070 1.070 98,000 104,860 1.0700 0.359 0.349 0.369 0.359 0.359 292,021 0.3591 0.94%
2015-02-17 0 1.060 1.040 1.060 1.030 1.060 124,000 131,320 1.0590 0.356 0.349 0.356 0.346 0.356 369,496 0.3554 2.91%
2015-02-16 0 1.030 1.020 1.030 - - 0 0 - 0.346 0.342 0.346 - - 0 - 0.00%
2015-02-13 0 1.030 1.020 1.050 1.000 1.030 806,000 814,460 1.0105 0.346 0.342 0.352 0.336 0.346 2,401,725 0.3391 0.98%
2015-02-12 0 1.020 1.020 1.040 1.020 1.020 30,000 30,600 1.0200 0.342 0.342 0.349 0.342 0.342 89,394 0.3423 -1.92%
2015-02-11 0 1.040 1.020 1.040 1.020 1.040 128,000 131,660 1.0286 0.349 0.342 0.349 0.342 0.349 381,415 0.3452 1.96%
2015-02-10 0 1.020 1.020 1.040 1.020 1.020 54,000 55,080 1.0200 0.342 0.342 0.349 0.342 0.342 160,910 0.3423 0.00%
2015-02-09 0 1.020 1.020 1.040 - - 0 0 - 0.342 0.342 0.349 - - 0 - 0.00%
2015-02-06 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.342 0.342 0.346 0.342 0.342 160,910 0.3423 0.00%
2015-02-05 0 1.020 1.010 1.030 1.010 1.020 90,000 91,600 1.0178 0.342 0.339 0.346 0.339 0.342 268,183 0.3416 0.00%
2015-02-04 0 1.020 1.020 1.040 1.010 1.040 332,000 339,140 1.0215 0.342 0.342 0.349 0.339 0.349 989,296 0.3428 -1.92%
2015-02-03 0 1.040 1.040 1.060 1.040 1.040 206,000 214,240 1.0400 0.349 0.349 0.356 0.349 0.349 613,840 0.3490 0.00%
2015-02-02 0 1.040 1.030 1.070 1.040 1.040 2,728,000 2,855,980 1.0469 0.349 0.346 0.359 0.349 0.349 8,128,916 0.3513 -1.89%
2015-01-30 0 1.060 1.060 1.070 1.050 1.050 20,000 21,000 1.0500 0.356 0.356 0.359 0.352 0.352 59,596 0.3524 0.00%
2015-01-29 0 1.060 1.050 1.070 1.060 1.060 250,000 265,000 1.0600 0.356 0.352 0.359 0.356 0.356 744,952 0.3557 -0.93%
2015-01-28 0 1.070 1.060 1.070 - - 0 0 - 0.359 0.356 0.359 - - 0 - 0.00%
2015-01-27 0 1.070 1.050 1.070 1.050 1.070 262,000 277,680 1.0598 0.359 0.352 0.359 0.352 0.359 780,710 0.3557 3.88%
2015-01-26 0 1.030 1.030 1.070 1.030 1.040 200,000 207,000 1.0350 0.346 0.346 0.359 0.346 0.349 595,962 0.3473 -0.96%
2015-01-23 0 1.040 1.040 1.060 1.030 1.050 276,000 287,400 1.0413 0.349 0.349 0.356 0.346 0.352 822,427 0.3495 -0.95%
2015-01-22 0 1.050 1.040 1.050 1.050 1.050 44,000 46,180 1.0495 0.352 0.349 0.352 0.352 0.352 131,112 0.3522 0.00%
2015-01-21 0 1.050 1.040 1.050 1.040 1.050 674,000 707,620 1.0499 0.352 0.349 0.352 0.349 0.352 2,008,391 0.3523 0.00%
2015-01-20 0 1.050 1.040 1.050 1.050 1.100 2,299,000 2,500,840 1.0878 0.352 0.349 0.352 0.352 0.369 6,850,578 0.3651 -2.78%
2015-01-19 0 1.080 1.050 1.080 1.050 1.090 68,000 72,980 1.0732 0.362 0.352 0.362 0.352 0.366 202,627 0.3602 0.00%
2015-01-16 0 1.080 1.040 1.080 1.050 1.080 114,000 121,620 1.0668 0.362 0.349 0.362 0.352 0.362 339,698 0.3580 1.89%
2015-01-15 0 1.060 1.050 1.060 1.030 1.090 42,000 44,480 1.0590 0.356 0.352 0.356 0.346 0.366 125,152 0.3554 -2.75%
2015-01-14 0 1.090 1.050 1.090 1.050 1.090 82,000 86,960 1.0605 0.366 0.352 0.366 0.352 0.366 244,344 0.3559 0.00%
2015-01-13 0 1.090 1.050 1.090 1.050 1.090 8,000 8,480 1.0600 0.366 0.352 0.366 0.352 0.366 23,838 0.3557 -0.91%
2015-01-12 0 1.100 1.050 1.100 1.050 1.100 60,000 64,220 1.0703 0.369 0.352 0.369 0.352 0.369 178,788 0.3592 1.85%
2015-01-09 0 1.080 1.050 1.080 1.050 1.140 496,000 539,580 1.0879 0.362 0.352 0.362 0.352 0.383 1,477,985 0.3651 2.86%
2015-01-08 0 1.050 1.040 1.050 1.050 1.100 1,084,000 1,141,080 1.0527 0.352 0.349 0.352 0.352 0.369 3,230,112 0.3533 -2.78%
2015-01-07 0 1.080 1.070 1.080 1.070 1.100 64,000 68,740 1.0741 0.362 0.359 0.362 0.359 0.369 190,708 0.3604 0.93%
2015-01-06 0 1.070 1.070 1.090 1.060 1.070 44,000 46,760 1.0627 0.359 0.359 0.366 0.356 0.359 131,112 0.3566 -1.83%
2015-01-05 0 1.090 1.090 1.100 1.090 1.100 36,000 39,420 1.0950 0.366 0.366 0.369 0.366 0.369 107,273 0.3675 1.87%
2015-01-02 0 1.070 1.070 1.100 1.060 1.070 100,000 106,100 1.0610 0.359 0.359 0.369 0.356 0.359 297,981 0.3561 0.94%
2014-12-31 0 1.060 1.050 1.100 1.060 1.060 100,000 106,000 1.0600 0.356 0.352 0.369 0.356 0.356 297,981 0.3557 0.00%
2014-12-30 0 1.060 1.050 1.090 1.060 1.060 130,000 137,800 1.0600 0.356 0.352 0.366 0.356 0.356 387,375 0.3557 -0.93%
2014-12-29 0 1.070 1.070 1.080 1.060 1.080 158,244 169,973 1.0741 0.359 0.359 0.362 0.356 0.362 471,537 0.3605 -0.93%
2014-12-24 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.362 0.362 0.369 0.362 0.362 29,798 0.3624 0.00%
2014-12-23 0 1.080 1.050 1.090 - - 0 0 - 0.362 0.352 0.366 - - 0 - 0.00%
2014-12-22 0 1.080 1.070 1.100 - - 0 0 - 0.362 0.359 0.369 - - 0 - 0.00%
2014-12-19 0 1.080 1.060 1.100 1.040 1.100 948,000 1,010,800 1.0662 0.362 0.356 0.369 0.349 0.369 2,824,858 0.3578 0.00%
2014-12-18 0 1.080 1.070 1.090 1.080 1.080 40,000 43,200 1.0800 0.362 0.359 0.366 0.362 0.362 119,192 0.3624 -1.82%
2014-12-17 0 1.100 1.050 1.100 1.100 1.100 136,000 149,600 1.1000 0.369 0.352 0.369 0.369 0.369 405,254 0.3692 1.85%
2014-12-16 0 1.080 1.050 1.120 - - 0 0 - 0.362 0.352 0.376 - - 0 - 0.00%
2014-12-15 0 1.080 1.070 1.130 1.080 1.090 142,000 153,680 1.0823 0.362 0.359 0.379 0.362 0.366 423,133 0.3632 -0.92%
2014-12-12 0 1.090 1.090 1.100 1.090 1.090 118,000 128,620 1.0900 0.366 0.366 0.369 0.366 0.366 351,617 0.3658 0.00%
2014-12-11 0 1.090 1.080 1.090 - - 0 0 - 0.366 0.362 0.366 - - 0 - -0.91%
2014-12-10 0 1.100 1.080 1.100 1.090 1.100 46,000 50,160 1.0904 0.369 0.362 0.369 0.366 0.369 137,071 0.3659 1.85%
2014-12-09 0 1.080 1.070 1.100 1.080 1.080 290,000 313,200 1.0800 0.362 0.359 0.369 0.362 0.362 864,144 0.3624 -1.82%
2014-12-08 0 1.100 1.080 1.110 1.100 1.110 26,000 28,700 1.1038 0.369 0.362 0.373 0.369 0.373 77,475 0.3704 0.00%
2014-12-05 0 1.100 1.080 1.110 1.100 1.100 22,000 24,200 1.1000 0.369 0.362 0.373 0.369 0.369 65,556 0.3692 1.85%
2014-12-04 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.362 0.362 0.369 0.362 0.362 119,192 0.3624 -1.82%
2014-12-03 0 1.100 1.080 1.100 1.100 1.100 250,000 275,000 1.1000 0.369 0.362 0.369 0.369 0.369 744,952 0.3692 0.00%
2014-12-02 0 1.100 1.080 1.100 1.100 1.100 300,000 330,000 1.1000 0.369 0.362 0.369 0.369 0.369 893,942 0.3692 1.85%
2014-12-01 0 1.080 1.080 1.100 1.080 1.110 142,000 156,020 1.0987 0.362 0.362 0.369 0.362 0.373 423,133 0.3687 -1.82%
2014-11-28 0 1.100 1.090 1.110 1.090 1.110 1,262,000 1,397,040 1.1070 0.369 0.366 0.373 0.366 0.373 3,760,518 0.3715 0.92%
2014-11-27 0 1.090 1.090 1.150 1.090 1.110 800,000 878,460 1.0981 0.366 0.366 0.386 0.366 0.373 2,383,846 0.3685 -1.80%
2014-11-26 0 1.110 1.110 1.130 1.090 1.110 150,000 165,780 1.1052 0.373 0.373 0.379 0.366 0.373 446,971 0.3709 1.83%
2014-11-25 0 1.090 1.090 1.110 1.090 1.100 590,531 647,862 1.0971 0.366 0.366 0.373 0.366 0.369 1,759,669 0.3682 0.00%
2014-11-24 0 1.090 1.090 1.110 1.090 1.100 684,000 750,520 1.0973 0.366 0.366 0.373 0.366 0.369 2,038,189 0.3682 -0.91%
2014-11-21 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.369 0.369 0.383 0.369 0.369 5,960 0.3692 0.92%
2014-11-20 0 1.090 1.090 1.140 1.090 1.100 84,000 92,300 1.0988 0.366 0.366 0.383 0.366 0.369 250,304 0.3688 0.00%
2014-11-19 0 1.090 1.090 1.130 1.090 1.090 80,000 87,200 1.0900 0.366 0.366 0.379 0.366 0.366 238,385 0.3658 0.00%
2014-11-18 0 1.090 1.090 1.100 1.090 1.100 196,000 215,240 1.0982 0.366 0.366 0.369 0.366 0.369 584,042 0.3685 0.00%
2014-11-17 0 1.090 1.090 1.120 1.090 1.120 1,218,000 1,341,640 1.1015 0.366 0.366 0.376 0.366 0.376 3,629,406 0.3697 -2.68%
2014-11-14 0 1.120 1.120 1.130 1.120 1.120 6,000 6,720 1.1200 0.376 0.376 0.379 0.376 0.376 17,879 0.3759 0.90%
2014-11-13 0 1.110 1.110 1.140 1.110 1.120 274,740 306,479 1.1155 0.373 0.373 0.383 0.373 0.376 818,672 0.3744 -0.89%
2014-11-12 0 1.120 1.120 1.130 1.120 1.140 338,000 380,120 1.1246 0.376 0.376 0.379 0.376 0.383 1,007,175 0.3774 0.00%
2014-11-11 0 1.120 1.120 1.150 1.120 1.130 700,000 785,060 1.1215 0.376 0.376 0.386 0.376 0.379 2,085,866 0.3764 1.82%
2014-11-10 0 1.100 1.100 1.110 1.100 1.140 4,000 4,480 1.1200 0.369 0.369 0.373 0.369 0.383 11,919 0.3759 -1.79%
2014-11-07 0 1.120 1.110 1.140 1.120 1.130 266,000 299,380 1.1255 0.376 0.373 0.383 0.376 0.379 792,629 0.3777 0.00%
2014-11-06 0 1.120 1.120 1.130 1.110 1.120 949,400 1,063,186 1.1199 0.376 0.376 0.379 0.373 0.376 2,829,030 0.3758 0.00%
2014-11-05 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.376 0.376 0.379 0.376 0.376 23,838 0.3759 0.90%
2014-11-04 0 1.110 1.110 1.120 1.100 1.120 24,000 26,720 1.1133 0.373 0.373 0.376 0.369 0.376 71,515 0.3736 0.91%
2014-11-03 0 1.100 1.090 1.120 1.090 1.130 772,000 852,480 1.1042 0.369 0.366 0.376 0.366 0.379 2,300,412 0.3706 -2.65%
2014-10-31 0 1.130 1.130 1.140 1.100 1.130 86,000 95,880 1.1149 0.379 0.379 0.383 0.369 0.379 256,263 0.3741 1.80%
2014-10-30 0 1.110 1.110 1.120 1.110 1.120 12,710,000 13,226,560 1.0406 0.373 0.373 0.376 0.373 0.376 37,873,358 0.3492 -0.89%
2014-10-29 0 1.120 1.100 1.120 1.110 1.130 290,000 325,800 1.1234 0.376 0.369 0.376 0.373 0.379 864,144 0.3770 0.00%
2014-10-28 0 1.120 1.120 1.130 1.110 1.120 90,000 100,500 1.1167 0.376 0.376 0.379 0.373 0.376 268,183 0.3747 2.75%
2014-10-27 0 1.090 1.090 1.120 1.090 1.120 456,000 501,240 1.0992 0.366 0.366 0.376 0.366 0.376 1,358,792 0.3689 -2.68%
2014-10-24 0 1.120 1.110 1.150 1.100 1.120 88,000 98,200 1.1159 0.376 0.373 0.386 0.369 0.376 262,223 0.3745 0.00%
2014-10-23 0 1.120 1.110 1.150 - - 0 0 - 0.376 0.373 0.386 - - 0 - 0.00%
2014-10-22 0 1.120 1.110 1.150 1.120 1.140 590,000 661,200 1.1207 0.376 0.373 0.386 0.376 0.383 1,758,087 0.3761 -1.75%
2014-10-21 0 1.140 1.110 1.150 - - 0 0 - 0.383 0.373 0.386 - - 0 - 0.00%
2014-10-20 0 1.140 1.110 1.150 1.140 1.140 36,000 41,040 1.1400 0.383 0.373 0.386 0.383 0.383 107,273 0.3826 0.00%
2014-10-17 0 1.140 1.140 1.170 1.120 1.140 68,000 76,840 1.1300 0.383 0.383 0.393 0.376 0.383 202,627 0.3792 0.88%
2014-10-16 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 0.379 0.379 0.386 0.379 0.379 29,798 0.3792 0.00%
2014-10-15 0 1.130 1.130 1.160 - - 0 0 - 0.379 0.379 0.389 - - 0 - 0.00%
2014-10-14 0 1.130 1.130 1.170 1.110 1.120 7,570 8,454 1.1168 0.379 0.379 0.393 0.373 0.376 22,557 0.3748 0.00%
2014-10-13 0 1.130 1.110 1.160 - - 0 0 - 0.379 0.373 0.389 - - 0 - 0.00%
2014-10-10 0 1.130 1.130 1.160 1.130 1.140 1,008,000 1,139,140 1.1301 0.379 0.379 0.389 0.379 0.383 3,003,646 0.3793 -1.74%
2014-10-09 0 1.150 1.130 1.150 - - 0 0 - 0.386 0.379 0.386 - - 0 - 0.00%
2014-10-08 0 1.150 1.130 1.160 - - 0 0 - 0.386 0.379 0.389 - - 0 - 0.00%
2014-10-07 0 1.150 1.110 1.150 - - 0 0 - 0.386 0.373 0.386 - - 0 - -0.86%
2014-10-06 0 1.160 1.120 1.180 1.090 1.160 146,000 165,440 1.1332 0.389 0.376 0.396 0.366 0.389 435,052 0.3803 0.87%
2014-10-03 0 1.150 1.110 1.150 1.110 1.150 76,000 84,600 1.1132 0.386 0.373 0.386 0.373 0.386 226,465 0.3736 3.60%
2014-09-30 0 1.110 1.090 1.100 1.100 1.130 58,000 64,920 1.1193 0.373 0.366 0.369 0.369 0.379 172,829 0.3756 -0.89%
2014-09-29 0 1.120 1.120 1.160 1.120 1.160 398,000 461,160 1.1587 0.376 0.376 0.389 0.376 0.389 1,185,964 0.3888 -5.08%
2014-09-26 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.396 0.389 0.396 0.396 0.396 29,798 0.3960 0.85%
2014-09-25 0 1.170 1.170 1.180 - - 0 0 - 0.393 0.393 0.396 - - 0 - 0.00%
2014-09-24 0 1.180 1.180 1.190 1.170 1.180 230,000 270,900 1.1778 0.393 0.393 0.396 0.389 0.393 691,214 0.3919 0.85%
2014-09-23 0 1.170 1.160 1.180 1.160 1.170 84,000 98,260 1.1698 0.389 0.386 0.393 0.386 0.389 252,443 0.3892 -0.85%
2014-09-22 0 1.180 1.180 1.200 1.160 1.180 340,000 397,840 1.1701 0.393 0.393 0.399 0.386 0.393 1,021,794 0.3894 0.00%
2014-09-19 0 1.180 1.160 1.190 1.160 1.180 120,000 140,400 1.1700 0.393 0.386 0.396 0.386 0.393 360,633 0.3893 0.00%
2014-09-18 0 1.180 1.160 1.180 1.170 1.180 246,000 288,120 1.1712 0.393 0.386 0.393 0.389 0.393 739,298 0.3897 0.85%
2014-09-17 0 1.170 1.170 1.180 1.160 1.170 154,000 179,000 1.1623 0.389 0.389 0.393 0.386 0.389 462,813 0.3868 0.00%
2014-09-16 0 1.170 1.160 1.170 1.170 1.170 4,000 4,680 1.1700 0.389 0.386 0.389 0.389 0.389 12,021 0.3893 -0.85%
2014-09-15 0 1.180 1.170 1.180 1.170 1.190 302,000 353,580 1.1708 0.393 0.389 0.393 0.389 0.396 907,593 0.3896 0.85%
2014-09-12 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.389 0.386 0.389 0.389 0.389 150,264 0.3893 0.00%
2014-09-11 0 1.170 1.160 1.170 1.160 1.170 112,000 130,040 1.1611 0.389 0.386 0.389 0.386 0.389 336,591 0.3863 -0.85%
2014-09-10 0 1.180 1.160 1.180 1.170 1.180 308,000 361,040 1.1722 0.393 0.386 0.393 0.389 0.393 925,625 0.3900 0.85%
2014-09-08 0 1.170 1.170 1.180 1.140 1.190 154,000 179,500 1.1656 0.389 0.389 0.393 0.379 0.396 462,813 0.3878 1.74%
2014-09-05 0 1.150 1.130 1.150 1.140 1.170 530,600 613,586 1.1564 0.383 0.376 0.383 0.379 0.389 1,594,600 0.3848 0.00%
2014-09-04 0 1.150 1.150 1.160 1.140 1.150 284,000 326,500 1.1496 0.383 0.383 0.386 0.379 0.383 853,498 0.3825 0.00%
2014-09-03 0 1.150 1.150 1.160 1.130 1.160 134,000 153,720 1.1472 0.383 0.383 0.386 0.376 0.386 402,707 0.3817 -0.86%
2014-09-02 0 1.160 1.130 1.160 1.130 1.160 418,000 477,820 1.1431 0.386 0.376 0.386 0.376 0.386 1,256,205 0.3804 3.57%
2014-09-01 0 1.120 1.120 1.140 1.120 1.140 120,000 134,800 1.1233 0.373 0.373 0.379 0.373 0.379 360,633 0.3738 -1.75%
2014-08-29 0 1.140 1.140 1.150 1.110 1.140 660,000 740,360 1.1218 0.379 0.379 0.383 0.369 0.379 1,983,482 0.3733 0.00%
2014-08-28 0 1.140 1.130 1.140 1.130 1.150 662,000 757,800 1.1447 0.379 0.376 0.379 0.376 0.383 1,989,493 0.3809 -0.87%
2014-08-27 0 1.150 1.130 1.150 - - 0 0 - 0.383 0.376 0.383 - - 0 - 0.00%
2014-08-26 0 1.150 1.140 1.150 1.130 1.150 106,000 121,440 1.1457 0.383 0.379 0.383 0.376 0.383 318,559 0.3812 1.77%
2014-08-25 0 1.130 1.130 1.140 1.130 1.130 36,000 40,680 1.1300 0.376 0.376 0.379 0.376 0.376 108,190 0.3760 -0.88%
2014-08-22 0 1.140 1.130 1.150 1.140 1.140 110,000 125,400 1.1400 0.379 0.376 0.383 0.379 0.379 330,580 0.3793 0.00%
2014-08-21 0 1.140 1.130 1.140 1.130 1.140 410,000 466,900 1.1388 0.379 0.376 0.379 0.376 0.379 1,232,163 0.3789 0.00%
2014-08-20 0 1.140 1.140 1.150 1.140 1.140 122,000 139,080 1.1400 0.379 0.379 0.383 0.379 0.379 366,644 0.3793 0.88%
2014-08-19 0 1.130 1.130 1.140 1.130 1.140 80,000 90,900 1.1363 0.376 0.376 0.379 0.376 0.379 240,422 0.3781 -0.88%
2014-08-18 0 1.140 1.130 1.140 1.130 1.140 124,000 140,440 1.1326 0.379 0.376 0.379 0.376 0.379 372,654 0.3769 0.88%
2014-08-15 0 1.130 1.130 1.150 1.130 1.130 702,000 793,260 1.1300 0.376 0.376 0.383 0.376 0.376 2,109,704 0.3760 0.00%
2014-08-14 0 1.130 1.130 1.150 1.100 1.120 32,000 35,600 1.1125 0.376 0.376 0.383 0.366 0.373 96,169 0.3702 0.00%
2014-08-13 0 1.130 1.110 1.130 1.120 1.140 82,000 92,880 1.1327 0.376 0.369 0.376 0.373 0.379 246,433 0.3769 0.00%
2014-08-12 0 1.130 1.120 1.140 1.130 1.130 2,000 2,260 1.1300 0.376 0.373 0.379 0.376 0.376 6,011 0.3760 0.00%
2014-08-11 0 1.130 1.120 1.130 1.130 1.140 440,000 497,240 1.1301 0.376 0.373 0.376 0.376 0.379 1,322,322 0.3760 -0.88%
2014-08-08 0 1.140 1.130 1.140 1.130 1.140 342,000 388,480 1.1359 0.379 0.376 0.379 0.376 0.379 1,027,804 0.3780 -0.87%
2014-08-07 0 1.150 1.130 1.150 1.130 1.150 182,000 206,640 1.1354 0.383 0.376 0.383 0.376 0.383 546,960 0.3778 0.88%
2014-08-06 0 1.140 1.140 1.150 1.130 1.140 304,000 345,560 1.1367 0.379 0.379 0.383 0.376 0.379 913,604 0.3782 -0.87%
2014-08-05 0 1.150 1.140 1.150 1.140 1.150 172,000 196,780 1.1441 0.383 0.379 0.383 0.379 0.383 516,908 0.3807 0.88%
2014-08-04 0 1.140 1.140 1.150 1.130 1.140 706,000 802,940 1.1373 0.379 0.379 0.383 0.376 0.379 2,121,725 0.3784 0.88%
2014-08-01 0 1.130 1.120 1.130 1.100 1.130 244,000 271,720 1.1136 0.376 0.373 0.376 0.366 0.376 733,287 0.3706 0.89%
2014-07-31 0 1.120 1.110 1.130 1.110 1.130 336,000 376,360 1.1201 0.373 0.369 0.376 0.369 0.376 1,009,773 0.3727 0.90%
2014-07-30 0 1.110 1.110 1.120 1.090 1.110 174,000 191,140 1.0985 0.369 0.369 0.373 0.363 0.369 522,918 0.3655 0.00%
2014-07-29 0 1.110 1.110 1.120 1.090 1.110 106,000 116,660 1.1006 0.369 0.369 0.373 0.363 0.369 318,559 0.3662 0.91%
2014-07-28 0 1.100 1.100 1.110 1.090 1.130 870,000 965,780 1.1101 0.366 0.366 0.369 0.363 0.376 2,614,590 0.3694 -0.90%
2014-07-25 0 1.110 1.110 1.120 1.100 1.130 1,280,000 1,426,600 1.1145 0.369 0.369 0.373 0.366 0.376 3,846,754 0.3709 -1.77%
2014-07-24 0 1.130 1.130 1.150 1.120 1.140 110,000 125,140 1.1376 0.376 0.376 0.383 0.373 0.379 330,580 0.3785 -0.88%
2014-07-23 0 1.140 1.130 1.140 1.130 1.140 202,000 229,480 1.1360 0.379 0.376 0.379 0.376 0.379 607,066 0.3780 1.79%
2014-07-22 0 1.120 1.110 1.130 1.110 1.130 222,000 249,080 1.1220 0.373 0.369 0.376 0.369 0.376 667,171 0.3733 -0.88%
2014-07-21 0 1.130 1.130 1.140 1.130 1.130 66,000 74,580 1.1300 0.376 0.376 0.379 0.376 0.376 198,348 0.3760 0.89%
2014-07-18 0 1.120 1.120 1.130 1.120 1.130 220,000 246,420 1.1201 0.373 0.373 0.376 0.373 0.376 661,161 0.3727 0.00%
2014-07-17 0 1.120 1.120 1.130 1.110 1.140 1,176,000 1,330,700 1.1315 0.373 0.373 0.376 0.369 0.379 3,534,205 0.3765 0.90%
2014-07-16 0 1.110 1.080 1.120 1.100 1.150 1,772,000 1,978,680 1.1166 0.369 0.359 0.373 0.366 0.383 5,325,350 0.3716 -0.89%
2014-07-15 0 1.120 1.110 1.130 1.110 1.140 190,000 214,860 1.1308 0.373 0.369 0.376 0.369 0.379 571,002 0.3763 -0.88%
2014-07-14 0 1.130 1.110 1.130 1.100 1.140 1,004,000 1,115,140 1.1107 0.376 0.369 0.376 0.366 0.379 3,017,297 0.3696 0.89%
2014-07-11 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.373 0.373 0.383 0.373 0.373 12,021 0.3727 -1.75%
2014-07-10 0 1.140 1.120 1.150 - - 0 0 - 0.379 0.373 0.383 - - 0 - 0.00%
2014-07-09 0 1.140 1.140 1.150 1.130 1.150 132,000 150,720 1.1418 0.379 0.379 0.383 0.376 0.383 396,696 0.3799 0.88%
2014-07-08 0 1.130 1.130 1.140 1.130 1.130 54,000 61,020 1.1300 0.376 0.376 0.379 0.376 0.376 162,285 0.3760 0.00%
2014-07-07 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.373 0.379 - - 0 - 0.00%
2014-07-04 0 1.130 1.120 1.140 1.120 1.130 176,000 198,700 1.1290 0.376 0.373 0.379 0.373 0.376 528,929 0.3757 0.89%
2014-07-03 0 1.120 1.100 1.120 1.100 1.120 84,000 93,320 1.1110 0.373 0.366 0.373 0.366 0.373 252,443 0.3697 0.90%
2014-07-02 0 1.110 1.110 1.140 1.110 1.110 124,000 137,640 1.1100 0.369 0.369 0.379 0.369 0.369 372,654 0.3694 0.91%
2014-06-30 0 1.100 1.100 1.120 1.100 1.130 546,000 608,040 1.1136 0.366 0.366 0.373 0.366 0.376 1,640,881 0.3706 -2.65%
2014-06-27 0 1.130 1.130 1.140 1.130 1.150 372,000 421,860 1.1340 0.376 0.376 0.379 0.376 0.383 1,117,963 0.3773 0.00%
2014-06-26 0 1.130 1.130 1.150 1.090 1.130 110,000 122,780 1.1162 0.376 0.376 0.383 0.363 0.376 330,580 0.3714 0.00%
2014-06-25 0 1.130 1.100 1.130 - - 0 0 - 0.376 0.366 0.376 - - 0 - 0.00%
2014-06-24 0 1.130 1.130 1.150 - - 0 0 - 0.376 0.376 0.383 - - 0 - 1.80%
2014-06-23 0 1.110 1.110 1.130 1.110 1.130 98,000 109,600 1.1184 0.369 0.369 0.376 0.369 0.376 294,517 0.3721 -1.77%
2014-06-20 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 0.376 0.369 0.376 0.376 0.376 30,053 0.3760 0.00%
2014-06-19 0 1.130 1.130 1.140 1.130 1.130 156,000 176,280 1.1300 0.376 0.376 0.379 0.376 0.376 468,823 0.3760 0.00%
2014-06-18 0 1.130 1.130 1.150 1.130 1.130 70,000 78,920 1.1274 0.376 0.376 0.383 0.376 0.376 210,369 0.3751 0.00%
2014-06-17 0 1.130 1.120 1.130 1.110 1.130 22,000 24,820 1.1282 0.376 0.373 0.376 0.369 0.376 66,116 0.3754 1.80%
2014-06-16 0 1.110 1.110 1.130 1.110 1.120 70,000 78,200 1.1171 0.369 0.369 0.376 0.369 0.373 210,369 0.3717 -1.77%
2014-06-13 0 1.130 1.130 1.150 1.130 1.150 116,000 132,000 1.1379 0.376 0.376 0.383 0.376 0.383 348,612 0.3786 -1.74%
2014-06-12 0 1.150 1.140 1.150 1.150 1.150 2,000 2,300 1.1500 0.383 0.379 0.383 0.383 0.383 6,011 0.3827 0.88%
2014-06-11 0 1.140 1.130 1.150 1.140 1.160 582,000 673,660 1.1575 0.379 0.376 0.383 0.379 0.386 1,749,071 0.3852 -0.87%
2014-06-10 0 1.150 1.150 1.170 1.150 1.160 60,000 69,460 1.1577 0.383 0.383 0.389 0.383 0.386 180,317 0.3852 0.00%
2014-06-09 0 1.150 1.150 1.160 1.150 1.160 68,000 78,860 1.1597 0.383 0.383 0.386 0.383 0.386 204,359 0.3859 0.26%
2014-06-06 0 1.200 1.190 1.200 1.190 1.210 718,000 861,420 1.1997 0.382 0.378 0.382 0.378 0.385 2,257,494 0.3816 0.00%
2014-06-05 0 1.200 1.190 1.200 1.190 1.210 1,042,000 1,250,460 1.2001 0.382 0.378 0.382 0.378 0.385 3,276,197 0.3817 0.00%
2014-06-04 0 1.200 1.180 1.200 1.200 1.220 844,000 1,013,900 1.2013 0.382 0.375 0.382 0.382 0.388 2,653,656 0.3821 0.00%
2014-06-03 0 1.200 1.190 1.200 1.200 1.220 1,970,000 2,365,680 1.2009 0.382 0.378 0.382 0.382 0.388 6,193,961 0.3819 -0.83%
2014-05-30 0 1.210 1.210 1.230 1.200 1.230 102,000 123,720 1.2129 0.385 0.385 0.391 0.382 0.391 320,703 0.3858 -1.63%
2014-05-29 0 1.230 1.220 1.230 1.220 1.230 68,000 83,440 1.2271 0.391 0.388 0.391 0.388 0.391 213,802 0.3903 0.00%
2014-05-28 0 1.230 1.210 1.230 1.220 1.230 308,000 376,260 1.2216 0.391 0.385 0.391 0.388 0.391 968,396 0.3885 0.00%
2014-05-27 0 1.230 1.210 1.230 - - 0 0 - 0.391 0.385 0.391 - - 0 - 0.00%
2014-05-26 0 1.230 1.210 1.230 1.230 1.240 250,000 308,020 1.2321 0.391 0.385 0.391 0.391 0.394 786,036 0.3919 1.65%
2014-05-23 0 1.210 1.210 1.230 1.210 1.230 432,000 530,960 1.2291 0.385 0.385 0.391 0.385 0.391 1,358,270 0.3909 -1.63%
2014-05-22 0 1.230 1.230 1.240 1.210 1.230 266,000 323,460 1.2160 0.391 0.391 0.394 0.385 0.391 836,342 0.3868 1.65%
2014-05-21 0 1.210 1.200 1.220 1.210 1.230 136,000 165,560 1.2174 0.385 0.382 0.388 0.385 0.391 427,603 0.3872 -0.82%
2014-05-20 0 1.220 1.200 1.230 1.220 1.220 120,000 146,400 1.2200 0.388 0.382 0.391 0.388 0.388 377,297 0.3880 0.00%
2014-05-19 0 1.220 1.200 1.220 1.210 1.230 50,000 61,020 1.2204 0.388 0.382 0.388 0.385 0.391 157,207 0.3882 0.83%
2014-05-16 0 1.210 1.210 1.230 1.200 1.210 80,000 96,500 1.2063 0.385 0.385 0.391 0.382 0.385 251,531 0.3836 0.83%
2014-05-15 0 1.200 1.200 1.230 1.200 1.220 32,000 38,960 1.2175 0.382 0.382 0.391 0.382 0.388 100,613 0.3872 -0.83%
2014-05-14 0 1.210 1.200 1.220 1.210 1.210 82,000 99,220 1.2100 0.385 0.382 0.388 0.385 0.385 257,820 0.3848 0.83%
2014-05-13 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.382 0.382 0.391 0.382 0.382 31,441 0.3817 -2.44%
2014-05-12 0 1.230 1.210 1.230 - - 0 0 - 0.391 0.385 0.391 - - 0 - 0.00%
2014-05-09 0 1.230 1.200 1.230 1.220 1.240 664,000 812,560 1.2237 0.391 0.382 0.391 0.388 0.394 2,087,711 0.3892 0.82%
2014-05-08 0 1.220 1.190 1.220 - - 0 0 - 0.388 0.378 0.388 - - 0 - 0.00%
2014-05-07 0 1.220 1.190 1.220 1.210 1.220 82,000 99,800 1.2171 0.388 0.378 0.388 0.385 0.388 257,820 0.3871 2.52%
2014-05-05 0 1.190 1.190 1.210 1.190 1.210 40,000 47,880 1.1970 0.378 0.378 0.385 0.378 0.385 125,766 0.3807 0.00%
2014-05-02 0 1.190 1.190 1.200 1.190 1.230 416,000 500,560 1.2033 0.378 0.378 0.382 0.378 0.391 1,307,963 0.3827 -2.46%
2014-04-30 0 1.220 1.200 1.220 1.180 1.240 162,000 195,680 1.2079 0.388 0.382 0.388 0.375 0.394 509,351 0.3842 -0.81%
2014-04-29 0 1.230 1.220 1.230 1.220 1.240 104,000 127,680 1.2277 0.391 0.388 0.391 0.388 0.394 326,991 0.3905 -0.81%
2014-04-28 0 1.240 1.200 1.240 - - 0 0 - 0.394 0.382 0.394 - - 0 - 0.00%
2014-04-25 0 1.240 1.220 1.240 - - 0 0 - 0.394 0.388 0.394 - - 0 - -0.80%
2014-04-24 0 1.250 1.220 1.250 1.220 1.260 492,000 612,080 1.2441 0.398 0.388 0.398 0.388 0.401 1,546,918 0.3957 0.81%
2014-04-23 0 1.240 1.230 1.240 1.240 1.260 234,000 293,140 1.2527 0.394 0.391 0.394 0.394 0.401 735,729 0.3984 -1.59%
2014-04-22 0 1.260 1.240 1.260 1.240 1.260 86,000 107,160 1.2460 0.401 0.394 0.401 0.394 0.401 270,396 0.3963 0.80%
2014-04-17 0 1.250 1.230 1.250 1.230 1.260 24,000 29,920 1.2467 0.398 0.391 0.398 0.391 0.401 75,459 0.3965 0.00%
2014-04-16 0 1.250 1.230 1.250 1.250 1.260 170,000 213,000 1.2529 0.398 0.391 0.398 0.398 0.401 534,504 0.3985 0.00%
2014-04-15 0 1.250 1.240 1.250 1.230 1.260 264,000 330,520 1.2520 0.398 0.394 0.398 0.391 0.401 830,054 0.3982 0.00%
2014-04-14 0 1.250 1.250 1.260 1.230 1.260 308,000 383,920 1.2465 0.398 0.398 0.401 0.391 0.401 968,396 0.3964 0.00%
2014-04-11 0 1.250 1.230 1.250 1.230 1.260 394,216 491,250 1.2461 0.398 0.391 0.398 0.391 0.401 1,239,471 0.3963 0.81%
2014-04-10 0 1.240 1.240 1.250 1.240 1.260 230,000 286,920 1.2475 0.394 0.394 0.398 0.394 0.401 723,153 0.3968 -0.80%
2014-04-09 0 1.250 1.210 1.250 1.220 1.250 74,000 91,000 1.2297 0.398 0.385 0.398 0.388 0.398 232,667 0.3911 0.81%
2014-04-08 0 1.240 1.230 1.250 1.210 1.260 680,087 845,460 1.2432 0.394 0.391 0.398 0.385 0.401 2,138,291 0.3954 1.64%
2014-04-07 0 1.220 1.210 1.220 1.220 1.260 242,000 297,900 1.2310 0.388 0.385 0.388 0.388 0.401 760,883 0.3915 -0.81%
2014-04-04 0 1.230 1.220 1.230 1.220 1.250 254,000 312,620 1.2308 0.391 0.388 0.391 0.388 0.398 798,612 0.3915 0.00%
2014-04-03 0 1.230 1.220 1.250 1.220 1.250 332,000 410,040 1.2351 0.391 0.388 0.398 0.388 0.398 1,043,855 0.3928 0.00%
2014-04-02 0 1.230 1.220 1.230 1.230 1.260 128,000 158,460 1.2380 0.391 0.388 0.391 0.391 0.401 402,450 0.3937 0.00%
2014-04-01 0 1.230 1.210 1.230 1.210 1.230 400,000 489,180 1.2230 0.391 0.385 0.391 0.385 0.391 1,257,657 0.3890 1.65%
2014-03-31 0 1.210 1.200 1.210 1.180 1.210 258,000 308,780 1.1968 0.385 0.382 0.385 0.375 0.385 811,189 0.3807 0.00%
2014-03-28 0 1.210 1.200 1.210 1.210 1.260 1,098,000 1,346,900 1.2267 0.385 0.382 0.385 0.385 0.401 3,452,269 0.3901 0.00%
2014-03-27 0 1.210 1.200 1.210 1.200 1.220 638,000 772,880 1.2114 0.385 0.382 0.385 0.382 0.388 2,005,963 0.3853 0.83%
2014-03-26 0 1.200 1.200 1.210 1.200 1.210 522,460 628,998 1.2039 0.382 0.382 0.385 0.382 0.385 1,642,689 0.3829 0.00%
2014-03-25 0 1.200 1.190 1.200 1.190 1.210 328,000 393,420 1.1995 0.382 0.378 0.382 0.378 0.385 1,031,279 0.3815 -0.83%
2014-03-24 0 1.210 1.210 1.220 1.200 1.220 340,000 410,660 1.2078 0.385 0.385 0.388 0.382 0.388 1,069,008 0.3842 0.00%
2014-03-21 0 1.210 1.200 1.220 1.180 1.210 156,000 186,180 1.1935 0.385 0.382 0.388 0.375 0.385 490,486 0.3796 1.68%
2014-03-20 0 1.190 1.190 1.210 1.190 1.230 364,000 438,380 1.2043 0.378 0.378 0.385 0.378 0.391 1,144,468 0.3830 -2.46%
2014-03-19 0 1.220 1.210 1.230 1.200 1.280 1,134,000 1,397,900 1.2327 0.388 0.385 0.391 0.382 0.407 3,565,458 0.3921 0.83%
2014-03-18 0 1.210 1.190 1.210 1.200 1.250 1,216,000 1,483,380 1.2199 0.385 0.378 0.385 0.382 0.398 3,823,277 0.3880 0.00%
2014-03-17 0 1.210 1.210 1.230 1.170 1.210 608,636 715,404 1.1754 0.385 0.385 0.391 0.372 0.385 1,913,638 0.3738 2.54%
2014-03-14 0 1.180 1.170 1.180 1.170 1.180 158,000 185,320 1.1729 0.375 0.372 0.375 0.372 0.375 496,775 0.3730 0.00%
2014-03-13 0 1.180 1.180 1.200 - - 0 0 - 0.375 0.375 0.382 - - 0 - 0.00%
2014-03-12 0 1.180 1.170 1.190 1.170 1.190 122,000 143,520 1.1764 0.375 0.372 0.378 0.372 0.378 383,585 0.3742 -0.84%
2014-03-11 0 1.190 1.180 1.190 1.180 1.190 120,000 142,760 1.1897 0.378 0.375 0.378 0.375 0.378 377,297 0.3784 0.00%
2014-03-10 0 1.190 1.190 1.200 1.190 1.190 158,000 188,020 1.1900 0.378 0.378 0.382 0.378 0.378 496,775 0.3785 -0.83%
2014-03-07 0 1.200 1.190 1.210 1.200 1.220 64,000 77,480 1.2106 0.382 0.378 0.385 0.382 0.388 201,225 0.3850 0.00%
2014-03-06 0 1.200 1.200 1.220 - - 0 0 - 0.382 0.382 0.388 - - 0 - 0.00%
2014-03-05 0 1.200 1.190 1.200 1.190 1.200 104,174 124,401 1.1942 0.382 0.378 0.382 0.378 0.382 327,538 0.3798 0.00%
2014-03-04 0 1.200 1.190 1.200 1.190 1.210 218,000 261,820 1.2010 0.382 0.378 0.382 0.378 0.385 685,423 0.3820 0.00%
2014-03-03 0 1.200 1.190 1.200 1.190 1.210 242,000 291,700 1.2054 0.382 0.378 0.382 0.378 0.385 760,883 0.3834 0.84%
2014-02-28 0 1.190 1.190 1.210 1.190 1.230 138,000 166,880 1.2093 0.378 0.378 0.385 0.378 0.391 433,892 0.3846 -0.83%
2014-02-27 0 1.200 1.200 1.220 1.160 1.200 220,000 259,940 1.1815 0.382 0.382 0.388 0.369 0.382 691,711 0.3758 0.84%
2014-02-26 0 1.190 1.190 1.230 1.180 1.200 238,000 283,220 1.1900 0.378 0.378 0.391 0.375 0.382 748,306 0.3785 -0.83%
2014-02-25 0 1.200 1.190 1.210 1.200 1.220 162,000 196,120 1.2106 0.382 0.378 0.385 0.382 0.388 509,351 0.3850 -2.44%
2014-02-24 0 1.230 1.210 1.230 1.210 1.230 76,000 92,960 1.2232 0.391 0.385 0.391 0.385 0.391 238,955 0.3890 0.82%
2014-02-21 0 1.220 1.200 1.220 1.190 1.250 530,000 640,620 1.2087 0.388 0.382 0.388 0.378 0.398 1,666,396 0.3844 0.00%
2014-02-20 0 1.220 1.210 1.220 1.210 1.280 1,186,778 1,467,390 1.2364 0.388 0.385 0.388 0.385 0.407 3,731,399 0.3933 -3.17%
2014-02-19 0 1.260 1.250 1.260 1.190 1.260 2,058,000 2,526,100 1.2275 0.401 0.398 0.401 0.378 0.401 6,470,645 0.3904 5.00%
2014-02-18 0 1.200 1.190 1.200 1.180 1.220 2,038,000 2,444,000 1.1992 0.382 0.378 0.382 0.375 0.388 6,407,763 0.3814 1.69%
2014-02-17 0 1.180 1.180 1.190 1.090 1.220 6,030,024 7,085,422 1.1750 0.375 0.375 0.378 0.347 0.388 18,959,255 0.3737 9.26%
2014-02-14 0 1.080 1.080 1.100 1.080 1.100 1,530,000 1,660,820 1.0855 0.343 0.343 0.350 0.343 0.350 4,810,538 0.3452 0.00%
2014-02-13 0 1.080 1.080 1.090 1.080 1.100 620,000 680,500 1.0976 0.343 0.343 0.347 0.343 0.350 1,949,368 0.3491 -2.70%
2014-02-12 0 1.110 1.100 1.110 1.110 1.120 132,000 147,540 1.1177 0.353 0.350 0.353 0.353 0.356 415,027 0.3555 -0.89%
2014-02-11 0 1.120 1.110 1.120 1.090 1.130 18,000 19,740 1.0967 0.356 0.353 0.356 0.347 0.359 56,595 0.3488 1.82%
2014-02-10 0 1.100 1.100 1.110 1.100 1.100 76,000 83,600 1.1000 0.350 0.350 0.353 0.350 0.350 238,955 0.3499 0.00%
2014-02-07 0 1.100 1.090 1.100 1.100 1.110 244,000 268,480 1.1003 0.350 0.347 0.350 0.350 0.353 767,171 0.3500 0.00%
2014-02-06 0 1.100 1.100 1.120 1.100 1.100 106,000 116,600 1.1000 0.350 0.350 0.356 0.350 0.350 333,279 0.3499 0.00%
2014-02-05 0 1.100 1.080 1.100 1.090 1.110 656,000 720,540 1.0984 0.350 0.343 0.350 0.347 0.353 2,062,558 0.3493 -0.90%
2014-02-04 0 1.110 1.100 1.110 1.090 1.120 372,000 409,820 1.1017 0.353 0.350 0.353 0.347 0.356 1,169,621 0.3504 -1.77%
2014-01-30 0 1.130 1.130 1.140 1.100 1.130 38,000 42,820 1.1268 0.359 0.359 0.363 0.350 0.359 119,477 0.3584 1.80%
2014-01-29 0 1.110 1.110 1.140 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.91%
2014-01-28 0 1.100 1.100 1.120 1.100 1.120 142,000 156,260 1.1004 0.350 0.350 0.356 0.350 0.356 446,468 0.3500 -0.90%
2014-01-27 0 1.110 1.100 1.120 1.110 1.140 340,000 385,780 1.1346 0.353 0.350 0.356 0.353 0.363 1,069,008 0.3609 -2.63%
2014-01-24 0 1.140 1.140 1.160 1.120 1.150 62,000 71,160 1.1477 0.363 0.363 0.369 0.356 0.366 194,937 0.3650 -0.87%
2014-01-23 0 1.150 1.140 1.170 - - 0 0 - 0.366 0.363 0.372 - - 0 - 0.00%
2014-01-22 0 1.150 1.150 1.170 - - 0 0 - 0.366 0.366 0.372 - - 0 - 0.88%
2014-01-21 0 1.140 1.120 1.150 1.140 1.150 116,000 132,340 1.1409 0.363 0.356 0.366 0.363 0.366 364,721 0.3629 -0.87%
2014-01-20 0 1.150 1.150 1.180 1.150 1.180 58,000 67,100 1.1569 0.366 0.366 0.375 0.366 0.375 182,360 0.3680 -1.71%
2014-01-17 0 1.170 1.160 1.190 1.170 1.200 310,000 367,520 1.1855 0.372 0.369 0.378 0.372 0.382 974,684 0.3771 2.63%
2014-01-16 0 1.140 1.140 1.170 1.140 1.160 104,000 120,200 1.1558 0.363 0.363 0.372 0.363 0.369 326,991 0.3676 -2.56%
2014-01-15 0 1.170 1.150 1.170 1.100 1.180 262,000 299,840 1.1444 0.372 0.366 0.372 0.350 0.375 823,765 0.3640 0.00%
2014-01-14 0 1.170 1.170 1.180 1.160 1.170 154,000 179,080 1.1629 0.372 0.372 0.375 0.369 0.372 484,198 0.3698 1.74%
2014-01-13 0 1.150 1.150 1.160 1.150 1.150 4,000 4,600 1.1500 0.366 0.366 0.369 0.366 0.366 12,577 0.3658 0.00%
2014-01-10 0 1.150 1.150 1.170 1.150 1.150 80,000 91,700 1.1463 0.366 0.366 0.372 0.366 0.366 251,531 0.3646 0.88%
2014-01-09 0 1.140 1.140 1.150 1.120 1.140 218,000 247,280 1.1343 0.363 0.363 0.366 0.356 0.363 685,423 0.3608 0.00%
2014-01-08 0 1.140 1.140 1.170 1.120 1.140 24,000 27,080 1.1283 0.363 0.363 0.372 0.356 0.363 75,459 0.3589 1.79%
2014-01-07 0 1.120 1.120 1.140 1.110 1.140 381,000 427,950 1.1232 0.356 0.356 0.363 0.353 0.363 1,197,918 0.3572 -0.88%
2014-01-06 0 1.130 1.110 1.130 - - 0 0 - 0.359 0.353 0.359 - - 0 - -0.88%
2014-01-03 0 1.140 1.140 1.160 1.130 1.150 150,000 170,860 1.1391 0.363 0.363 0.369 0.359 0.366 471,621 0.3623 -1.72%
2014-01-02 0 1.160 1.150 1.160 1.160 1.160 30,000 34,800 1.1600 0.369 0.366 0.369 0.369 0.369 94,324 0.3689 0.87%
2013-12-31 0 1.150 1.140 1.150 1.140 1.150 122,000 140,100 1.1484 0.366 0.363 0.366 0.363 0.366 383,585 0.3652 -0.86%
2013-12-30 0 1.160 1.160 1.170 1.160 1.170 30,000 34,900 1.1633 0.369 0.369 0.372 0.369 0.372 94,324 0.3700 -0.85%
2013-12-27 0 1.170 1.170 1.180 1.160 1.160 140,000 162,400 1.1600 0.372 0.372 0.375 0.369 0.369 440,180 0.3689 0.86%
2013-12-24 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.369 0.369 0.375 0.369 0.369 314,414 0.3689 0.87%
2013-12-23 0 1.150 1.150 1.160 1.150 1.180 294,026 341,168 1.1603 0.366 0.366 0.369 0.366 0.375 924,460 0.3690 -0.86%
2013-12-20 0 1.160 1.160 1.170 1.160 1.160 278,000 322,480 1.1600 0.369 0.369 0.372 0.369 0.369 874,072 0.3689 0.00%
2013-12-19 0 1.160 1.160 1.170 1.160 1.190 282,000 328,940 1.1665 0.369 0.369 0.372 0.369 0.378 886,648 0.3710 -0.85%
2013-12-18 0 1.170 1.160 1.180 1.170 1.170 124,001 145,081 1.1700 0.372 0.369 0.375 0.372 0.372 389,877 0.3721 0.00%
2013-12-17 0 1.170 1.170 1.180 1.170 1.170 422,000 493,740 1.1700 0.372 0.372 0.375 0.372 0.372 1,326,828 0.3721 0.00%
2013-12-16 0 1.170 1.160 1.170 1.160 1.180 422,648 494,112 1.1691 0.372 0.369 0.372 0.369 0.375 1,328,866 0.3718 1.74%
2013-12-13 0 1.150 1.140 1.170 1.140 1.150 68,000 77,880 1.1453 0.366 0.363 0.372 0.363 0.366 213,802 0.3643 0.00%
2013-12-12 0 1.150 1.130 1.150 1.140 1.150 24,000 27,580 1.1492 0.366 0.359 0.366 0.363 0.366 75,459 0.3655 0.88%
2013-12-11 0 1.140 1.140 1.150 1.130 1.150 328,000 374,840 1.1428 0.363 0.363 0.366 0.359 0.366 1,031,279 0.3635 -2.56%
2013-12-10 0 1.170 1.160 1.170 1.160 1.170 52,000 60,480 1.1631 0.372 0.369 0.372 0.369 0.372 163,495 0.3699 0.86%
2013-12-09 0 1.160 1.160 1.180 1.160 1.180 60,000 70,080 1.1680 0.369 0.369 0.375 0.369 0.375 188,649 0.3715 -0.85%
2013-12-06 0 1.170 1.160 1.170 1.160 1.170 620,000 723,200 1.1665 0.372 0.369 0.372 0.369 0.372 1,949,368 0.3710 0.86%
2013-12-05 0 1.160 1.160 1.170 1.160 1.170 72,000 84,220 1.1697 0.369 0.369 0.372 0.369 0.372 226,378 0.3720 -0.85%
2013-12-04 0 1.170 1.150 1.170 1.140 1.170 318,000 367,540 1.1558 0.372 0.366 0.372 0.363 0.372 999,837 0.3676 0.00%
2013-12-03 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.372 0.372 0.375 0.372 0.372 125,766 0.3721 0.00%
2013-12-02 0 1.170 1.150 1.170 1.140 1.180 210,000 241,660 1.1508 0.372 0.366 0.372 0.363 0.375 660,270 0.3660 0.00%
2013-11-29 0 1.170 1.170 1.180 1.170 1.170 238,000 278,460 1.1700 0.372 0.372 0.375 0.372 0.372 748,306 0.3721 1.74%
2013-11-28 0 1.150 1.150 1.180 1.150 1.150 3,840 4,360 1.1354 0.366 0.366 0.375 0.366 0.366 12,074 0.3611 -0.86%
2013-11-27 0 1.160 1.150 1.170 1.160 1.160 26,000 30,140 1.1592 0.369 0.366 0.372 0.369 0.369 81,748 0.3687 0.87%
2013-11-26 0 1.150 1.150 1.180 1.150 1.170 81,000 93,800 1.1580 0.366 0.366 0.375 0.366 0.372 254,676 0.3683 -1.71%
2013-11-25 0 1.170 1.150 1.170 1.170 1.170 90,000 105,300 1.1700 0.372 0.366 0.372 0.372 0.372 282,973 0.3721 0.00%
2013-11-22 0 1.170 1.170 1.180 1.170 1.190 277,000 324,880 1.1729 0.372 0.372 0.375 0.372 0.378 870,928 0.3730 0.00%
2013-11-21 0 1.170 1.140 1.190 1.130 1.170 290,000 331,960 1.1447 0.372 0.363 0.378 0.359 0.372 911,801 0.3641 1.74%
2013-11-20 0 1.150 1.150 1.190 1.150 1.150 110,000 126,500 1.1500 0.366 0.366 0.378 0.366 0.366 345,856 0.3658 0.00%
2013-11-19 0 1.150 1.150 1.180 1.150 1.150 20,000 23,000 1.1500 0.366 0.366 0.375 0.366 0.366 62,883 0.3658 0.00%
2013-11-18 0 1.150 1.150 1.200 1.150 1.150 14,000 16,100 1.1500 0.366 0.366 0.382 0.366 0.366 44,018 0.3658 -0.86%
2013-11-15 0 1.160 1.160 1.180 1.160 1.160 58,000 67,280 1.1600 0.369 0.369 0.375 0.369 0.369 182,360 0.3689 0.00%
2013-11-14 0 1.160 1.160 1.170 1.160 1.160 136,000 157,760 1.1600 0.369 0.369 0.372 0.369 0.369 427,603 0.3689 -0.85%
2013-11-13 0 1.170 1.170 1.180 1.150 1.170 496,000 579,200 1.1677 0.372 0.372 0.375 0.366 0.372 1,559,495 0.3714 0.00%
2013-11-12 0 1.170 1.160 1.170 1.160 1.200 596,000 697,000 1.1695 0.372 0.369 0.372 0.369 0.382 1,873,909 0.3719 -3.31%
2013-11-11 0 1.210 1.190 1.250 1.120 1.240 1,648,000 1,910,740 1.1594 0.385 0.378 0.398 0.356 0.394 5,181,547 0.3688 7.08%
2013-11-08 0 1.130 1.120 1.130 1.120 1.130 120,000 135,200 1.1267 0.359 0.356 0.359 0.356 0.359 377,297 0.3583 0.00%
2013-11-07 0 1.130 1.130 1.140 1.120 1.150 282,070 320,574 1.1365 0.359 0.359 0.363 0.356 0.366 886,868 0.3615 0.89%
2013-11-06 0 1.120 1.110 1.120 1.120 1.130 442,000 496,040 1.1223 0.356 0.353 0.356 0.356 0.359 1,389,711 0.3569 -0.88%
2013-11-05 0 1.130 1.120 1.140 1.130 1.130 240,000 271,200 1.1300 0.359 0.356 0.363 0.359 0.359 754,594 0.3594 0.00%
2013-11-04 0 1.130 1.130 1.140 1.130 1.130 344,000 388,720 1.1300 0.359 0.359 0.363 0.359 0.359 1,081,585 0.3594 0.89%
2013-11-01 0 1.120 1.120 1.130 1.110 1.130 310,000 347,340 1.1205 0.356 0.356 0.359 0.353 0.359 974,684 0.3564 0.00%
2013-10-31 0 1.120 1.110 1.120 1.120 1.120 150,000 168,000 1.1200 0.356 0.353 0.356 0.356 0.356 471,621 0.3562 0.90%
2013-10-30 0 1.110 1.110 1.120 1.100 1.120 322,000 358,100 1.1121 0.353 0.353 0.356 0.350 0.356 1,012,414 0.3537 0.91%
2013-10-29 0 1.100 1.100 1.110 1.090 1.100 378,000 415,720 1.0998 0.350 0.350 0.353 0.347 0.350 1,188,486 0.3498 0.00%
2013-10-28 0 1.100 1.090 1.100 1.090 1.100 306,000 335,680 1.0970 0.350 0.347 0.350 0.347 0.350 962,108 0.3489 -0.90%
2013-10-25 0 1.110 1.090 1.110 1.090 1.110 362,000 397,780 1.0988 0.353 0.347 0.353 0.347 0.353 1,138,180 0.3495 0.00%
2013-10-24 0 1.110 1.100 1.110 1.100 1.120 1,646,000 1,821,860 1.1068 0.353 0.350 0.353 0.350 0.356 5,175,259 0.3520 0.00%
2013-10-23 0 1.110 1.100 1.110 1.110 1.120 402,000 446,280 1.1101 0.353 0.350 0.353 0.353 0.356 1,263,945 0.3531 -0.89%
2013-10-22 0 1.120 1.120 1.130 1.120 1.120 526,000 589,120 1.1200 0.356 0.356 0.359 0.356 0.356 1,653,819 0.3562 0.00%
2013-10-21 0 1.120 1.120 1.130 1.110 1.140 184,000 206,660 1.1232 0.356 0.356 0.359 0.353 0.363 578,522 0.3572 0.00%
2013-10-18 0 1.120 1.110 1.130 1.110 1.120 144,000 160,920 1.1175 0.356 0.353 0.359 0.353 0.356 452,757 0.3554 0.90%
2013-10-17 0 1.110 1.110 1.120 1.110 1.110 448,000 497,280 1.1100 0.353 0.353 0.356 0.353 0.353 1,408,576 0.3530 0.00%
2013-10-16 0 1.110 1.100 1.110 1.110 1.110 536,000 594,960 1.1100 0.353 0.350 0.353 0.353 0.353 1,685,260 0.3530 0.00%
2013-10-15 0 1.110 1.100 1.120 1.110 1.120 540,000 603,300 1.1172 0.353 0.350 0.356 0.353 0.356 1,697,837 0.3553 0.00%
2013-10-11 0 1.110 1.110 1.120 1.100 1.120 290,000 322,260 1.1112 0.353 0.353 0.356 0.350 0.356 911,801 0.3534 0.00%
2013-10-10 0 1.110 1.100 1.110 - - 0 0 - 0.353 0.350 0.353 - - 0 - 0.00%
2013-10-09 0 1.110 1.090 1.110 1.110 1.110 14,000 15,540 1.1100 0.353 0.347 0.353 0.353 0.353 44,018 0.3530 0.00%
2013-10-08 0 1.110 1.110 1.120 1.100 1.120 488,000 542,180 1.1110 0.353 0.353 0.356 0.350 0.356 1,534,342 0.3534 0.91%
2013-10-07 0 1.100 1.100 1.110 1.100 1.110 416,000 458,200 1.1014 0.350 0.350 0.353 0.350 0.353 1,307,963 0.3503 0.00%
2013-10-04 0 1.100 1.090 1.100 1.090 1.110 824,000 905,900 1.0994 0.350 0.347 0.350 0.347 0.353 2,590,774 0.3497 0.00%
2013-10-03 0 1.100 1.090 1.100 1.100 1.100 100,000 110,000 1.1000 0.350 0.347 0.350 0.350 0.350 314,414 0.3499 0.00%
2013-10-02 0 1.100 1.090 1.100 1.090 1.110 998,000 1,096,340 1.0985 0.350 0.347 0.350 0.347 0.353 3,137,854 0.3494 -3.51%
2013-09-30 0 1.140 1.120 1.140 1.120 1.140 2,240,000 2,512,060 1.1215 0.363 0.356 0.363 0.356 0.363 7,042,879 0.3567 1.79%
2013-09-27 0 1.120 1.100 1.120 1.100 1.140 108,000 118,920 1.1011 0.356 0.350 0.356 0.350 0.363 339,567 0.3502 0.00%
2013-09-26 0 1.120 1.100 1.120 1.100 1.140 60,000 67,420 1.1237 0.356 0.350 0.356 0.350 0.363 188,649 0.3574 -0.88%
2013-09-25 0 1.130 1.120 1.130 1.120 1.130 178,000 199,380 1.1201 0.359 0.356 0.359 0.356 0.359 559,657 0.3563 0.89%
2013-09-24 0 1.120 1.120 1.130 1.120 1.120 108,000 120,960 1.1200 0.356 0.356 0.359 0.356 0.356 339,567 0.3562 -0.88%
2013-09-23 0 1.130 1.120 1.140 1.120 1.140 84,000 94,420 1.1240 0.359 0.356 0.363 0.356 0.363 264,108 0.3575 0.62%
2013-09-19 0 1.140 1.120 1.140 1.120 1.140 246,000 278,020 1.1302 0.357 0.351 0.357 0.351 0.357 785,168 0.3541 1.79%
2013-09-18 0 1.120 1.110 1.120 1.120 1.120 10,000 11,200 1.1200 0.351 0.348 0.351 0.351 0.351 31,917 0.3509 0.00%
2013-09-17 0 1.120 1.110 1.120 1.110 1.120 540,000 604,400 1.1193 0.351 0.348 0.351 0.348 0.351 1,723,539 0.3507 0.90%
2013-09-16 0 1.110 1.110 1.130 1.110 1.140 710,000 794,120 1.1185 0.348 0.348 0.354 0.348 0.357 2,266,134 0.3504 -1.77%
2013-09-13 0 1.130 1.120 1.130 1.110 1.130 134,000 150,320 1.1218 0.354 0.351 0.354 0.348 0.354 427,693 0.3515 1.80%
2013-09-12 0 1.110 1.110 1.120 1.100 1.130 536,000 596,500 1.1129 0.348 0.348 0.351 0.345 0.354 1,710,772 0.3487 0.00%
2013-09-11 0 1.110 1.100 1.110 1.100 1.110 404,000 446,740 1.1058 0.348 0.345 0.348 0.345 0.348 1,289,462 0.3465 0.00%
2013-09-10 0 1.110 1.100 1.110 1.100 1.110 466,000 515,740 1.1067 0.348 0.345 0.348 0.345 0.348 1,487,350 0.3468 0.91%
2013-09-09 0 1.100 1.090 1.100 1.090 1.100 1,066,000 1,172,540 1.0999 0.345 0.342 0.345 0.342 0.345 3,402,393 0.3446 0.92%
2013-09-06 0 1.090 1.080 1.100 1.080 1.100 1,516,000 1,646,780 1.0863 0.342 0.338 0.345 0.338 0.345 4,838,676 0.3403 -0.91%
2013-09-05 0 1.100 1.090 1.100 1.100 1.100 716,000 787,600 1.1000 0.345 0.342 0.345 0.345 0.345 2,285,285 0.3446 0.00%
2013-09-04 0 1.100 1.090 1.100 1.100 1.110 692,000 761,400 1.1003 0.345 0.342 0.345 0.345 0.348 2,208,683 0.3447 0.00%
2013-09-03 0 1.100 1.100 1.110 1.090 1.130 968,000 1,074,480 1.1100 0.345 0.345 0.348 0.342 0.354 3,089,603 0.3478 0.00%
2013-09-02 0 1.100 1.100 1.110 1.100 1.120 924,000 1,025,820 1.1102 0.345 0.345 0.348 0.345 0.351 2,949,167 0.3478 -2.65%
2013-08-30 0 1.130 1.130 1.160 1.130 1.140 110,000 125,220 1.1384 0.354 0.354 0.363 0.354 0.357 351,091 0.3567 -0.88%
2013-08-29 0 1.140 1.130 1.150 1.140 1.150 232,000 265,300 1.1435 0.357 0.354 0.360 0.357 0.360 740,483 0.3583 0.00%
2013-08-28 0 1.140 1.140 1.150 1.130 1.150 234,000 267,860 1.1447 0.357 0.357 0.360 0.354 0.360 746,867 0.3586 -2.56%
2013-08-27 0 1.170 1.150 1.170 1.150 1.180 334,000 388,580 1.1634 0.367 0.360 0.367 0.360 0.370 1,066,041 0.3645 3.54%
2013-08-26 0 1.130 1.130 1.150 1.130 1.150 3,240,000 3,722,400 1.1489 0.354 0.354 0.360 0.354 0.360 10,341,233 0.3600 -1.74%
2013-08-23 0 1.150 1.140 1.150 1.150 1.190 142,000 165,560 1.1659 0.360 0.357 0.360 0.360 0.373 453,227 0.3653 -1.71%
2013-08-22 0 1.170 1.160 1.170 1.170 1.190 710,000 830,860 1.1702 0.367 0.363 0.367 0.367 0.373 2,266,134 0.3666 -0.85%
2013-08-21 0 1.180 1.160 1.180 1.160 1.190 154,000 181,280 1.1771 0.370 0.363 0.370 0.363 0.373 491,528 0.3688 -0.84%
2013-08-20 0 1.190 1.170 1.190 1.180 1.220 568,000 678,900 1.1952 0.373 0.367 0.373 0.370 0.382 1,812,908 0.3745 -1.65%
2013-08-19 0 1.210 1.190 1.210 1.190 1.210 26,000 31,240 1.2015 0.379 0.373 0.379 0.373 0.379 82,985 0.3765 2.54%
2013-08-16 0 1.180 1.170 1.180 1.180 1.220 416,000 494,280 1.1882 0.370 0.367 0.370 0.370 0.382 1,327,763 0.3723 -1.67%
2013-08-15 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 0.376 0.376 0.382 0.376 0.376 12,767 0.3760 0.00%
2013-08-13 0 1.200 1.180 1.210 1.200 1.230 1,426,000 1,724,020 1.2090 0.376 0.370 0.379 0.376 0.385 4,551,419 0.3788 -2.44%
2013-08-12 0 1.230 1.160 1.230 1.230 1.230 4,000 4,920 1.2300 0.385 0.363 0.385 0.385 0.385 12,767 0.3854 0.82%
2013-08-09 0 1.220 1.200 1.220 1.220 1.240 54,000 66,800 1.2370 0.382 0.376 0.382 0.382 0.389 172,354 0.3876 2.52%
2013-08-08 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.373 0.373 0.379 0.370 0.370 31,917 0.3697 0.85%
2013-08-07 0 1.180 1.180 1.200 1.180 1.220 168,000 200,440 1.1931 0.370 0.370 0.376 0.370 0.382 536,212 0.3738 -1.67%
2013-08-06 0 1.200 1.180 1.220 1.160 1.200 168,000 199,100 1.1851 0.376 0.370 0.382 0.363 0.376 536,212 0.3713 1.69%
2013-08-05 0 1.180 1.150 1.180 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2013-08-02 0 1.180 1.180 1.200 1.170 1.180 530,000 624,700 1.1787 0.370 0.370 0.376 0.367 0.370 1,691,622 0.3693 0.00%
2013-08-01 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.370 0.370 0.373 0.370 0.370 127,670 0.3697 -0.84%
2013-07-31 0 1.190 1.120 1.190 1.180 1.190 256,000 302,140 1.1802 0.373 0.351 0.373 0.370 0.373 817,085 0.3698 0.85%
2013-07-30 0 1.180 1.160 1.180 1.160 1.180 138,000 161,000 1.1667 0.370 0.363 0.370 0.363 0.370 440,460 0.3655 0.85%
2013-07-29 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.367 0.367 0.370 0.367 0.367 6,383 0.3666 0.00%
2013-07-26 0 1.170 1.150 1.190 1.170 1.170 20,000 23,400 1.1700 0.367 0.360 0.373 0.367 0.367 63,835 0.3666 -0.85%
2013-07-25 0 1.180 1.180 1.190 1.180 1.180 138,000 162,840 1.1800 0.370 0.370 0.373 0.370 0.370 440,460 0.3697 1.72%
2013-07-24 0 1.160 1.160 1.180 1.150 1.160 50,000 57,900 1.1580 0.363 0.363 0.370 0.360 0.363 159,587 0.3628 0.87%
2013-07-23 0 1.150 1.140 1.160 1.130 1.150 78,000 89,020 1.1413 0.360 0.357 0.363 0.354 0.360 248,956 0.3576 2.68%
2013-07-22 0 1.120 1.110 1.160 1.120 1.160 190,000 214,600 1.1295 0.351 0.348 0.363 0.351 0.363 606,430 0.3539 0.00%
2013-07-19 0 1.120 1.120 1.180 1.120 1.120 70,000 78,400 1.1200 0.351 0.351 0.370 0.351 0.351 223,422 0.3509 0.00%
2013-07-18 0 1.120 1.120 1.160 1.120 1.140 144,000 162,680 1.1297 0.351 0.351 0.363 0.351 0.357 459,610 0.3540 -2.61%
2013-07-17 0 1.150 1.150 1.180 1.150 1.160 230,000 265,200 1.1530 0.360 0.360 0.370 0.360 0.363 734,100 0.3613 -0.86%
2013-07-16 0 1.160 1.160 1.200 1.150 1.220 208,000 249,380 1.1989 0.363 0.363 0.376 0.360 0.382 663,882 0.3756 -1.69%
2013-07-15 0 1.180 1.140 1.180 1.130 1.180 318,000 362,520 1.1400 0.370 0.357 0.370 0.354 0.370 1,014,973 0.3572 4.42%
2013-07-12 0 1.130 1.130 1.180 1.120 1.130 108,000 121,420 1.1243 0.354 0.354 0.370 0.351 0.354 344,708 0.3522 0.00%
2013-07-11 0 1.130 1.130 1.170 1.120 1.120 8,000 8,960 1.1200 0.354 0.354 0.367 0.351 0.351 25,534 0.3509 -2.59%
2013-07-10 0 1.160 1.120 1.160 1.100 1.180 244,000 272,840 1.1182 0.363 0.351 0.363 0.345 0.370 778,784 0.3503 5.45%
2013-07-09 0 1.100 1.100 1.160 1.100 1.100 140,000 154,000 1.1000 0.345 0.345 0.363 0.345 0.345 446,843 0.3446 0.00%
2013-07-08 0 1.100 1.080 1.150 1.100 1.110 46,000 50,700 1.1022 0.345 0.338 0.360 0.345 0.348 146,820 0.3453 -2.65%
2013-07-05 0 1.130 1.120 1.200 1.130 1.130 82,000 92,660 1.1300 0.354 0.351 0.376 0.354 0.354 261,723 0.3540 0.89%
2013-07-04 0 1.120 1.120 1.180 - - 0 0 - 0.351 0.351 0.370 - - 0 - 0.00%
2013-07-03 0 1.120 1.110 1.170 1.110 1.160 294,000 331,800 1.1286 0.351 0.348 0.367 0.348 0.363 938,371 0.3536 -3.45%
2013-07-02 0 1.160 1.150 1.170 1.150 1.160 170,000 197,000 1.1588 0.363 0.360 0.367 0.360 0.363 542,596 0.3631 0.00%
2013-06-28 0 1.160 1.160 1.180 1.120 1.160 130,000 149,800 1.1523 0.363 0.363 0.370 0.351 0.363 414,926 0.3610 -0.85%
2013-06-27 0 1.170 1.170 1.180 1.160 1.170 450,000 525,600 1.1680 0.367 0.367 0.370 0.363 0.367 1,436,282 0.3659 0.86%
2013-06-26 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.363 0.363 0.370 0.363 0.363 319,174 0.3634 1.75%
2013-06-25 0 1.140 1.140 1.150 1.120 1.150 544,000 616,180 1.1327 0.357 0.357 0.360 0.351 0.360 1,736,306 0.3549 0.00%
2013-06-24 0 1.140 1.140 1.160 1.120 1.140 2,378,000 2,688,580 1.1306 0.357 0.357 0.363 0.351 0.357 7,589,955 0.3542 -1.72%
2013-06-21 0 1.160 1.160 1.220 1.160 1.160 80,000 92,800 1.1600 0.363 0.363 0.382 0.363 0.363 255,339 0.3634 -1.69%
2013-06-20 0 1.180 1.180 1.200 1.170 1.200 474,000 561,560 1.1847 0.370 0.370 0.376 0.367 0.376 1,512,884 0.3712 -3.28%
2013-06-19 0 1.220 1.210 1.220 1.220 1.230 158,000 193,080 1.2220 0.382 0.379 0.382 0.382 0.385 504,295 0.3829 -0.81%
2013-06-18 0 1.230 1.220 1.230 1.220 1.230 78,000 95,240 1.2210 0.385 0.382 0.385 0.382 0.385 248,956 0.3826 0.82%
2013-06-17 0 1.220 1.210 1.220 1.190 1.230 292,000 351,620 1.2042 0.382 0.379 0.382 0.373 0.385 931,988 0.3773 0.83%
2013-06-14 0 1.210 1.200 1.210 1.200 1.220 192,000 232,280 1.2098 0.379 0.376 0.379 0.376 0.382 612,814 0.3790 1.68%
2013-06-13 0 1.190 1.180 1.190 1.190 1.240 1,566,000 1,885,700 1.2042 0.373 0.370 0.373 0.373 0.389 4,998,263 0.3773 -4.03%
2013-06-11 0 1.240 1.230 1.240 1.230 1.250 440,000 547,660 1.2447 0.389 0.385 0.389 0.385 0.392 1,404,365 0.3900 -2.36%
2013-06-10 0 1.270 1.260 1.270 1.260 1.280 544,000 689,320 1.2671 0.398 0.395 0.398 0.395 0.401 1,736,306 0.3970 -0.78%
2013-06-07 0 1.280 1.270 1.280 1.270 1.420 24,896,000 31,318,828 1.2580 0.401 0.398 0.401 0.398 0.445 79,461,527 0.3941 3.23%
2013-06-06 0 1.240 1.250 1.260 1.240 1.260 238,000 296,400 1.2454 0.389 0.392 0.395 0.389 0.395 759,634 0.3902 -1.59%
2013-06-05 0 1.260 1.250 1.260 1.260 1.260 4,000 5,040 1.2600 0.395 0.392 0.395 0.395 0.395 12,767 0.3948 -0.79%
2013-06-04 0 1.270 1.260 1.270 1.270 1.280 430,000 546,200 1.2702 0.398 0.395 0.398 0.398 0.401 1,372,448 0.3980 0.00%
2013-06-03 0 1.270 1.270 1.280 1.260 1.270 1,216,000 1,542,600 1.2686 0.398 0.398 0.401 0.395 0.398 3,881,154 0.3975 1.60%
2013-05-31 0 1.270 1.260 1.270 1.270 1.280 448,000 570,980 1.2745 0.392 0.389 0.392 0.392 0.395 1,452,777 0.3930 0.00%
2013-05-30 0 1.270 1.260 1.270 1.260 1.280 86,000 108,980 1.2672 0.392 0.389 0.392 0.389 0.395 278,881 0.3908 -0.78%
2013-05-29 0 1.280 1.260 1.280 1.280 1.290 1,203,405 1,551,416 1.2892 0.395 0.389 0.395 0.395 0.398 3,902,410 0.3976 -1.54%
2013-05-28 0 1.300 1.280 1.300 1.300 1.300 368,000 478,400 1.3000 0.401 0.395 0.401 0.401 0.401 1,193,353 0.4009 0.78%
2013-05-27 0 1.290 1.280 1.290 1.240 1.290 446,000 567,340 1.2721 0.398 0.395 0.398 0.382 0.398 1,446,292 0.3923 0.78%
2013-05-24 0 1.280 1.260 1.280 1.260 1.280 298,000 377,400 1.2664 0.395 0.389 0.395 0.389 0.395 966,356 0.3905 -0.78%
2013-05-23 0 1.290 1.260 1.290 1.260 1.300 430,000 551,920 1.2835 0.398 0.389 0.398 0.389 0.401 1,394,407 0.3958 -0.77%
2013-05-22 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.401 0.401 0.404 0.401 0.401 226,996 0.4009 0.00%
2013-05-21 0 1.300 1.290 1.310 1.280 1.300 100,000 129,600 1.2960 0.401 0.398 0.404 0.395 0.401 324,281 0.3997 -0.76%
2013-05-20 0 1.310 1.300 1.320 1.310 1.320 360,000 471,820 1.3106 0.404 0.401 0.407 0.404 0.407 1,167,410 0.4042 -0.76%
2013-05-16 0 1.320 1.300 1.320 1.270 1.320 416,000 537,460 1.2920 0.407 0.401 0.407 0.392 0.407 1,349,008 0.3984 -0.75%
2013-05-15 0 1.330 1.300 1.330 1.300 1.330 676,000 891,440 1.3187 0.410 0.401 0.410 0.401 0.410 2,192,137 0.4067 0.76%
2013-05-14 0 1.320 1.300 1.320 1.290 1.320 324,000 422,160 1.3030 0.407 0.401 0.407 0.398 0.407 1,050,669 0.4018 -0.75%
2013-05-13 0 1.330 1.320 1.330 1.330 1.350 456,000 612,360 1.3429 0.410 0.407 0.410 0.410 0.416 1,478,720 0.4141 0.00%
2013-05-10 0 1.330 1.320 1.330 1.310 1.340 256,000 339,520 1.3263 0.410 0.407 0.410 0.404 0.413 830,158 0.4090 0.00%
2013-05-09 0 1.330 1.330 1.340 1.310 1.330 194,000 256,600 1.3227 0.410 0.410 0.413 0.404 0.410 629,104 0.4079 -0.75%
2013-05-08 0 1.340 1.310 1.340 1.320 1.340 284,000 378,240 1.3318 0.413 0.404 0.413 0.407 0.413 920,957 0.4107 0.75%
2013-05-07 0 1.330 1.330 1.340 1.300 1.330 416,000 545,520 1.3113 0.410 0.410 0.413 0.401 0.410 1,349,008 0.4044 2.31%
2013-05-06 0 1.300 1.280 1.300 1.270 1.300 480,000 615,720 1.2828 0.401 0.395 0.401 0.392 0.401 1,556,547 0.3956 1.56%
2013-05-03 0 1.280 1.270 1.290 1.280 1.300 102,000 131,800 1.2922 0.395 0.392 0.398 0.395 0.401 330,766 0.3985 0.00%
2013-05-02 0 1.280 1.280 1.290 - - 0 0 - 0.395 0.395 0.398 - - 0 - 0.00%
2013-04-30 0 1.280 1.270 1.280 1.260 1.290 212,000 271,560 1.2809 0.395 0.392 0.395 0.389 0.398 687,475 0.3950 0.00%
2013-04-29 0 1.280 1.270 1.290 1.260 1.290 204,000 260,820 1.2785 0.395 0.392 0.398 0.389 0.398 661,533 0.3943 1.59%
2013-04-26 0 1.260 1.260 1.280 - - 0 0 - 0.389 0.389 0.395 - - 0 - 0.80%
2013-04-25 0 1.250 1.250 1.280 1.250 1.280 80,000 101,320 1.2665 0.385 0.385 0.395 0.385 0.395 259,425 0.3906 -2.34%
2013-04-24 0 1.280 1.260 1.280 1.280 1.280 2,000 2,560 1.2800 0.395 0.389 0.395 0.395 0.395 6,486 0.3947 1.59%
2013-04-23 0 1.260 1.260 1.280 1.260 1.260 6,000 7,600 1.2667 0.389 0.389 0.395 0.389 0.389 19,457 0.3906 0.00%
2013-04-22 0 1.260 1.260 1.270 1.240 1.250 60,000 74,700 1.2450 0.389 0.389 0.392 0.382 0.385 194,568 0.3839 -1.56%
2013-04-19 0 1.280 1.250 1.280 1.230 1.280 794,000 994,680 1.2527 0.395 0.385 0.395 0.379 0.395 2,574,788 0.3863 0.00%
2013-04-18 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 0.395 0.385 0.395 0.395 0.395 6,486 0.3947 0.00%
2013-04-17 0 1.280 1.270 1.280 1.260 1.280 164,000 208,720 1.2727 0.395 0.392 0.395 0.389 0.395 531,820 0.3925 0.00%
2013-04-16 0 1.280 1.270 1.290 1.280 1.290 334,000 428,200 1.2820 0.395 0.392 0.398 0.395 0.398 1,083,097 0.3953 0.00%
2013-04-15 0 1.280 1.280 1.300 1.250 1.300 404,000 517,540 1.2810 0.395 0.395 0.401 0.385 0.401 1,310,094 0.3950 -0.78%
2013-04-12 0 1.290 1.280 1.290 1.270 1.310 410,000 527,620 1.2869 0.398 0.395 0.398 0.392 0.404 1,329,551 0.3968 0.78%
2013-04-11 0 1.280 1.270 1.280 1.240 1.320 954,000 1,205,660 1.2638 0.395 0.392 0.395 0.382 0.407 3,093,637 0.3897 5.79%
2013-04-10 0 1.210 1.210 1.230 1.210 1.210 274,000 331,540 1.2100 0.373 0.373 0.379 0.373 0.373 888,529 0.3731 0.00%
2013-04-09 0 1.210 1.200 1.210 1.210 1.210 134,000 162,140 1.2100 0.373 0.370 0.373 0.373 0.373 434,536 0.3731 0.00%
2013-04-08 0 1.210 1.210 1.220 1.160 1.210 626,000 753,520 1.2037 0.373 0.373 0.376 0.358 0.373 2,029,997 0.3712 0.83%
2013-04-05 0 1.200 1.200 1.210 1.150 1.280 1,748,000 2,095,600 1.1989 0.370 0.370 0.373 0.355 0.395 5,668,426 0.3697 -5.51%
2013-04-03 0 1.270 1.250 1.270 1.260 1.280 256,000 323,560 1.2639 0.392 0.385 0.392 0.389 0.395 830,158 0.3898 0.00%
2013-04-02 0 1.270 1.250 1.270 1.260 1.320 1,572,000 2,036,960 1.2958 0.392 0.385 0.392 0.389 0.407 5,097,692 0.3996 -2.31%
2013-03-28 0 1.300 1.290 1.300 1.290 1.320 1,412,000 1,837,080 1.3010 0.401 0.398 0.401 0.398 0.407 4,578,843 0.4012 0.00%
2013-03-27 0 1.300 1.300 1.310 1.280 1.310 814,000 1,055,000 1.2961 0.401 0.401 0.404 0.395 0.404 2,639,645 0.3997 0.78%
2013-03-26 0 1.290 1.270 1.290 1.250 1.300 580,000 737,260 1.2711 0.398 0.392 0.398 0.385 0.401 1,880,828 0.3920 1.57%
2013-03-25 0 1.270 1.270 1.290 1.260 1.290 1,142,000 1,457,060 1.2759 0.392 0.392 0.398 0.389 0.398 3,703,285 0.3935 -1.55%
2013-03-22 0 1.290 1.280 1.290 1.260 1.350 7,742,000 9,970,560 1.2879 0.398 0.395 0.398 0.389 0.416 25,105,808 0.3971 -7.86%
2013-03-21 0 1.400 1.400 1.410 1.380 1.510 2,144,000 3,064,520 1.4293 0.432 0.432 0.435 0.426 0.466 6,952,577 0.4408 -6.04%
2013-03-20 0 1.490 1.480 1.490 1.460 1.500 806,000 1,188,920 1.4751 0.459 0.456 0.459 0.450 0.463 2,613,702 0.4549 2.05%
2013-03-19 0 1.460 1.460 1.470 1.440 1.460 886,000 1,284,700 1.4500 0.450 0.450 0.453 0.444 0.450 2,873,127 0.4471 0.69%
2013-03-18 0 1.450 1.440 1.460 1.450 1.510 1,708,000 2,491,640 1.4588 0.447 0.444 0.450 0.447 0.466 5,538,714 0.4499 -5.23%
2013-03-15 0 1.530 1.520 1.530 1.500 1.580 1,334,000 2,053,840 1.5396 0.472 0.469 0.472 0.463 0.487 4,325,904 0.4748 0.00%
2013-03-14 0 1.530 1.500 1.520 1.470 1.530 554,000 834,980 1.5072 0.472 0.463 0.469 0.453 0.472 1,796,515 0.4648 4.08%
2013-03-13 0 1.470 1.470 1.480 1.460 1.500 1,750,000 2,592,540 1.4815 0.453 0.453 0.456 0.450 0.463 5,674,911 0.4568 -3.29%
2013-03-12 0 1.520 1.500 1.520 1.500 1.640 5,078,000 7,983,360 1.5721 0.469 0.463 0.469 0.463 0.506 16,466,972 0.4848 -3.18%
2013-03-11 0 1.570 1.570 1.580 1.450 1.600 9,654,000 14,880,580 1.5414 0.484 0.484 0.487 0.447 0.493 31,306,054 0.4753 9.03%
2013-03-08 0 1.440 1.420 1.440 1.390 1.440 876,000 1,236,240 1.4112 0.444 0.438 0.444 0.429 0.444 2,840,699 0.4352 0.70%
2013-03-07 0 1.430 1.430 1.440 1.420 1.450 1,164,000 1,667,660 1.4327 0.441 0.441 0.444 0.438 0.447 3,774,627 0.4418 -1.38%
2013-03-06 0 1.450 1.440 1.450 1.430 1.470 2,534,000 3,659,180 1.4440 0.447 0.444 0.447 0.441 0.453 8,217,272 0.4453 2.11%
2013-03-05 0 1.420 1.420 1.430 1.420 1.440 1,197,416 1,705,374 1.4242 0.438 0.438 0.441 0.438 0.444 3,882,988 0.4392 0.00%
2013-03-04 0 1.420 1.420 1.430 1.390 1.450 1,438,409 2,041,128 1.4190 0.438 0.438 0.441 0.429 0.447 4,664,482 0.4376 1.43%
2013-03-01 0 1.400 1.400 1.410 1.380 1.400 136,000 189,480 1.3932 0.432 0.432 0.435 0.426 0.432 441,022 0.4296 0.00%
2013-02-28 0 1.400 1.400 1.410 1.380 1.400 480,000 669,980 1.3958 0.432 0.432 0.435 0.426 0.432 1,556,547 0.4304 1.45%
2013-02-27 0 1.380 1.370 1.380 1.370 1.420 320,000 441,960 1.3811 0.426 0.422 0.426 0.422 0.438 1,037,698 0.4259 0.00%
2013-02-26 0 1.380 1.360 1.390 1.360 1.400 300,000 414,040 1.3801 0.426 0.419 0.429 0.419 0.432 972,842 0.4256 -0.72%
2013-02-25 0 1.390 1.390 1.410 1.380 1.410 924,000 1,291,780 1.3980 0.429 0.429 0.435 0.426 0.435 2,996,353 0.4311 -0.71%
2013-02-22 0 1.400 1.380 1.400 1.360 1.410 972,000 1,353,900 1.3929 0.432 0.426 0.432 0.419 0.435 3,152,008 0.4295 1.45%
2013-02-21 0 1.380 1.380 1.390 1.360 1.410 1,030,000 1,419,260 1.3779 0.426 0.426 0.429 0.419 0.435 3,340,091 0.4249 -2.82%
2013-02-20 0 1.420 1.410 1.440 1.410 1.450 512,000 732,780 1.4312 0.438 0.435 0.444 0.435 0.447 1,660,317 0.4413 0.71%
2013-02-19 0 1.410 1.410 1.420 1.400 1.440 508,000 721,380 1.4200 0.435 0.435 0.438 0.432 0.444 1,647,346 0.4379 -4.08%
2013-02-18 0 1.470 1.450 1.470 1.450 1.490 854,000 1,253,340 1.4676 0.453 0.447 0.453 0.447 0.459 2,769,357 0.4526 0.00%
2013-02-15 0 1.470 1.470 1.480 1.430 1.490 3,338,000 4,889,960 1.4649 0.453 0.453 0.456 0.441 0.459 10,824,488 0.4517 3.52%
2013-02-14 0 1.420 1.410 1.420 1.410 1.480 1,842,000 2,647,180 1.4371 0.438 0.435 0.438 0.435 0.456 5,973,250 0.4432 -2.07%
2013-02-08 0 1.450 1.440 1.450 1.380 1.470 2,648,000 3,783,260 1.4287 0.447 0.444 0.447 0.426 0.453 8,586,952 0.4406 5.84%
2013-02-07 0 1.370 1.350 1.370 1.350 1.370 202,000 275,400 1.3634 0.422 0.416 0.422 0.416 0.422 655,047 0.4204 0.00%
2013-02-06 0 1.370 1.370 1.380 1.350 1.380 682,000 929,140 1.3624 0.422 0.422 0.426 0.416 0.426 2,211,594 0.4201 1.48%
2013-02-05 0 1.350 1.350 1.360 1.320 1.370 1,454,000 1,963,760 1.3506 0.416 0.416 0.419 0.407 0.422 4,715,041 0.4165 0.00%
2013-02-04 0 1.350 1.340 1.350 1.350 1.360 296,000 400,540 1.3532 0.416 0.413 0.416 0.416 0.419 959,871 0.4173 0.00%
2013-02-01 0 1.350 1.350 1.360 1.350 1.370 616,000 835,020 1.3556 0.416 0.416 0.419 0.416 0.422 1,997,569 0.4180 0.00%
2013-01-31 0 1.350 1.350 1.360 1.350 1.350 972,000 1,312,200 1.3500 0.416 0.416 0.419 0.416 0.416 3,152,008 0.4163 0.00%
2013-01-30 0 1.350 1.330 1.360 1.320 1.370 1,502,000 2,043,720 1.3607 0.416 0.410 0.419 0.407 0.422 4,870,695 0.4196 3.05%
2013-01-29 0 1.310 1.300 1.320 1.280 1.310 252,000 328,060 1.3018 0.404 0.401 0.407 0.395 0.404 817,187 0.4015 0.77%
2013-01-28 0 1.300 1.290 1.310 1.280 1.330 292,000 382,360 1.3095 0.401 0.398 0.404 0.395 0.410 946,900 0.4038 1.56%
2013-01-25 0 1.280 1.280 1.320 1.270 1.350 1,666,000 2,200,040 1.3206 0.395 0.395 0.407 0.392 0.416 5,402,516 0.4072 -5.88%
2013-01-24 0 1.360 1.360 1.370 1.350 1.370 456,000 617,700 1.3546 0.419 0.419 0.422 0.416 0.422 1,478,720 0.4177 0.74%
2013-01-23 0 1.350 1.340 1.370 1.340 1.360 736,000 991,900 1.3477 0.416 0.413 0.422 0.413 0.419 2,386,706 0.4156 0.00%
2013-01-22 0 1.350 1.350 1.360 1.340 1.370 752,000 1,017,800 1.3535 0.416 0.416 0.419 0.413 0.422 2,438,591 0.4174 -0.74%
2013-01-21 0 1.360 1.350 1.360 1.350 1.390 976,000 1,333,320 1.3661 0.419 0.416 0.419 0.416 0.429 3,164,979 0.4213 -0.73%
2013-01-18 0 1.370 1.360 1.380 1.340 1.390 1,686,000 2,307,180 1.3684 0.422 0.419 0.426 0.413 0.429 5,467,372 0.4220 2.24%
2013-01-17 0 1.340 1.340 1.350 1.330 1.380 1,202,000 1,620,120 1.3479 0.413 0.413 0.416 0.410 0.426 3,897,853 0.4156 -1.47%
2013-01-16 0 1.360 1.350 1.360 1.340 1.390 1,478,000 2,009,440 1.3596 0.419 0.416 0.419 0.413 0.429 4,792,868 0.4193 -0.73%
2013-01-15 0 1.370 1.360 1.370 1.330 1.410 2,802,000 3,821,160 1.3637 0.422 0.419 0.422 0.410 0.435 9,086,344 0.4205 -2.84%
2013-01-14 0 1.410 1.400 1.410 1.380 1.420 3,846,000 5,382,540 1.3995 0.435 0.432 0.435 0.426 0.438 12,471,834 0.4316 2.92%
2013-01-11 0 1.370 1.370 1.390 1.370 1.450 12,576,000 17,629,560 1.4018 0.422 0.422 0.429 0.422 0.447 40,781,535 0.4323 3.01%
2013-01-10 0 1.330 1.310 1.330 1.230 1.340 3,406,000 4,403,720 1.2929 0.410 0.404 0.410 0.379 0.413 11,044,999 0.3987 6.40%
2013-01-09 0 1.250 1.250 1.260 1.210 1.250 1,210,000 1,496,360 1.2367 0.385 0.385 0.389 0.373 0.385 3,923,796 0.3814 1.63%
2013-01-08 0 1.230 1.220 1.230 1.220 1.260 2,743,719 3,371,577 1.2288 0.379 0.376 0.379 0.376 0.389 8,897,350 0.3789 -2.38%
2013-01-07 0 1.260 1.250 1.260 1.150 1.260 10,256,445 12,435,265 1.2124 0.389 0.385 0.389 0.355 0.389 33,259,667 0.3739 9.57%
2013-01-04 0 1.150 1.150 1.160 1.090 1.160 19,169,000 21,649,210 1.1294 0.355 0.355 0.358 0.336 0.358 62,161,358 0.3483 4.55%
2013-01-03 0 1.100 1.090 1.100 1.090 1.100 7,980,000 8,777,800 1.1000 0.339 0.336 0.339 0.336 0.339 25,877,596 0.3392 0.00%
2013-01-02 0 1.100 1.090 1.100 1.090 1.110 9,140,000 10,054,800 1.1001 0.339 0.336 0.339 0.336 0.342 29,639,252 0.3392 0.00%
2012-12-31 0 1.100 1.080 1.100 1.070 1.100 134,000 144,920 1.0815 0.339 0.333 0.339 0.330 0.339 434,536 0.3335 0.00%
2012-12-28 0 1.100 1.090 1.100 1.090 1.100 600,000 657,100 1.0952 0.339 0.336 0.339 0.336 0.339 1,945,684 0.3377 0.00%
2012-12-27 0 1.100 1.090 1.100 1.090 1.100 772,000 848,920 1.0996 0.339 0.336 0.339 0.336 0.339 2,503,447 0.3391 0.00%
2012-12-24 0 1.100 1.080 1.100 1.100 1.100 230,000 253,000 1.1000 0.339 0.333 0.339 0.339 0.339 745,846 0.3392 0.92%
2012-12-21 0 1.090 1.080 1.100 1.070 1.090 332,000 358,240 1.0790 0.336 0.333 0.339 0.330 0.336 1,076,612 0.3327 1.87%
2012-12-20 0 1.070 1.060 1.070 1.060 1.070 1,506,000 1,610,720 1.0695 0.330 0.327 0.330 0.327 0.330 4,883,667 0.3298 0.00%
2012-12-19 0 1.070 1.070 1.080 1.070 1.080 740,000 795,660 1.0752 0.330 0.330 0.333 0.330 0.333 2,399,677 0.3316 -0.93%
2012-12-18 0 1.080 1.070 1.080 1.060 1.090 2,714,000 2,919,040 1.0755 0.333 0.330 0.333 0.327 0.336 8,800,977 0.3317 0.93%
2012-12-17 0 1.070 1.050 1.070 1.050 1.070 1,118,000 1,191,160 1.0654 0.330 0.324 0.330 0.324 0.330 3,625,458 0.3286 0.00%
2012-12-14 0 1.070 1.070 1.080 1.060 1.080 476,000 510,380 1.0722 0.330 0.330 0.333 0.327 0.333 1,543,576 0.3306 -0.93%
2012-12-13 0 1.080 1.070 1.080 1.070 1.080 218,000 234,660 1.0764 0.333 0.330 0.333 0.330 0.333 706,932 0.3319 0.00%
2012-12-12 0 1.080 1.070 1.080 1.070 1.090 1,244,000 1,342,680 1.0793 0.333 0.330 0.333 0.330 0.336 4,034,051 0.3328 0.00%
2012-12-11 0 1.080 1.080 1.090 1.080 1.100 332,000 360,720 1.0865 0.333 0.333 0.336 0.333 0.339 1,076,612 0.3351 -0.92%
2012-12-10 0 1.090 1.090 1.100 1.080 1.100 904,000 986,860 1.0917 0.336 0.336 0.339 0.333 0.339 2,931,497 0.3366 0.93%
2012-12-07 0 1.110 1.100 1.110 1.100 1.110 3,792,000 4,208,020 1.1097 0.333 0.330 0.333 0.330 0.333 12,638,298 0.3330 0.00%
2012-12-06 0 1.110 1.100 1.110 1.100 1.110 3,110,000 3,451,500 1.1098 0.333 0.330 0.333 0.330 0.333 10,365,271 0.3330 0.00%
2012-12-05 0 1.110 1.100 1.110 1.100 1.120 2,058,000 2,283,120 1.1094 0.333 0.330 0.333 0.330 0.336 6,859,076 0.3329 0.00%
2012-12-04 0 1.110 1.100 1.110 1.110 1.110 2,254,000 2,501,940 1.1100 0.333 0.330 0.333 0.333 0.333 7,512,322 0.3330 0.91%
2012-12-03 0 1.100 1.100 1.110 1.100 1.110 1,460,000 1,618,800 1.1088 0.330 0.330 0.333 0.330 0.333 4,866,011 0.3327 0.00%
2012-11-30 0 1.100 1.100 1.110 1.100 1.110 1,266,000 1,404,760 1.1096 0.330 0.330 0.333 0.330 0.333 4,219,432 0.3329 -0.90%
2012-11-29 0 1.110 1.100 1.110 1.100 1.110 1,558,000 1,728,580 1.1095 0.333 0.330 0.333 0.330 0.333 5,192,634 0.3329 0.00%
2012-11-28 0 1.110 1.110 1.120 1.110 1.120 698,000 775,440 1.1109 0.333 0.333 0.336 0.333 0.336 2,326,353 0.3333 0.00%
2012-11-27 0 1.110 1.100 1.120 1.100 1.120 2,025,747 2,241,449 1.1065 0.333 0.330 0.336 0.330 0.336 6,751,581 0.3320 -0.89%
2012-11-26 0 1.120 1.120 1.130 1.120 1.130 1,066,000 1,198,400 1.1242 0.336 0.336 0.339 0.336 0.339 3,552,855 0.3373 -0.88%
2012-11-23 0 1.130 1.120 1.130 1.120 1.130 1,492,000 1,683,280 1.1282 0.339 0.336 0.339 0.336 0.339 4,972,664 0.3385 0.89%
2012-11-22 0 1.120 1.120 1.130 1.120 1.140 1,072,000 1,207,660 1.1265 0.336 0.336 0.339 0.336 0.342 3,572,852 0.3380 -1.75%
2012-11-21 0 1.140 1.120 1.140 1.120 1.200 11,648,000 13,389,100 1.1495 0.342 0.336 0.342 0.336 0.360 38,821,439 0.3449 4.59%
2012-11-20 0 1.090 1.080 1.100 1.090 1.170 912,000 1,007,240 1.1044 0.327 0.324 0.330 0.327 0.351 3,039,591 0.3314 0.00%
2012-11-19 0 1.090 1.080 1.100 1.070 1.100 182,000 199,600 1.0967 0.327 0.324 0.330 0.321 0.330 606,585 0.3291 -0.91%
2012-11-16 0 1.100 1.070 1.100 1.010 1.100 262,000 286,140 1.0921 0.330 0.321 0.330 0.303 0.330 873,216 0.3277 0.00%
2012-11-15 0 1.100 1.080 1.100 1.100 1.100 686,000 754,600 1.1000 0.330 0.324 0.330 0.330 0.330 2,286,359 0.3300 0.00%
2012-11-14 0 1.100 1.100 1.110 1.100 1.100 40,000 44,000 1.1000 0.330 0.330 0.333 0.330 0.330 133,315 0.3300 0.00%
2012-11-13 0 1.100 1.100 1.120 1.100 1.110 146,000 160,620 1.1001 0.330 0.330 0.336 0.330 0.333 486,601 0.3301 -1.79%
2012-11-12 0 1.120 1.110 1.120 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2012-11-09 0 1.120 1.110 1.120 1.110 1.120 162,000 180,420 1.1137 0.336 0.333 0.336 0.333 0.336 539,927 0.3342 0.00%
2012-11-08 0 1.120 1.110 1.120 1.120 1.120 130,000 145,600 1.1200 0.336 0.333 0.336 0.336 0.336 433,275 0.3360 0.00%
2012-11-07 0 1.120 1.110 1.120 1.120 1.120 240,000 268,800 1.1200 0.336 0.333 0.336 0.336 0.336 799,892 0.3360 0.00%
2012-11-06 0 1.120 1.120 1.130 1.120 1.130 130,000 145,900 1.1223 0.336 0.336 0.339 0.336 0.339 433,275 0.3367 -0.88%
2012-11-05 0 1.130 1.120 1.130 1.120 1.130 298,000 335,400 1.1255 0.339 0.336 0.339 0.336 0.339 993,200 0.3377 0.00%
2012-11-02 0 1.130 1.120 1.130 1.120 1.130 826,000 933,280 1.1299 0.339 0.336 0.339 0.336 0.339 2,752,963 0.3390 0.00%
2012-11-01 0 1.130 1.130 1.140 1.120 1.130 134,000 151,300 1.1291 0.339 0.339 0.342 0.336 0.339 446,607 0.3388 -0.88%
2012-10-31 0 1.140 1.120 1.140 1.140 1.140 798,000 909,720 1.1400 0.342 0.336 0.342 0.342 0.342 2,659,642 0.3420 0.00%
2012-10-30 0 1.140 1.140 1.150 1.140 1.140 210,000 239,400 1.1400 0.342 0.342 0.345 0.342 0.342 699,906 0.3420 -0.87%
2012-10-29 0 1.150 1.140 1.150 1.140 1.150 150,000 172,080 1.1472 0.345 0.342 0.345 0.342 0.345 499,933 0.3442 0.88%
2012-10-26 0 1.140 1.140 1.150 1.140 1.150 280,000 319,700 1.1418 0.342 0.342 0.345 0.342 0.345 933,208 0.3426 -0.87%
2012-10-25 0 1.150 1.150 1.160 1.150 1.160 4,238,855 4,915,537 1.1596 0.345 0.345 0.348 0.345 0.348 14,127,614 0.3479 -0.86%
2012-10-24 0 1.160 1.150 1.160 1.140 1.160 3,030,000 3,491,920 1.1524 0.348 0.345 0.348 0.342 0.348 10,098,640 0.3458 0.00%
2012-10-22 0 1.160 1.150 1.160 1.160 1.160 1,214,000 1,408,240 1.1600 0.348 0.345 0.348 0.348 0.348 4,046,122 0.3480 0.00%
2012-10-19 0 1.160 1.150 1.160 1.150 1.160 899,104 1,042,074 1.1590 0.348 0.345 0.348 0.345 0.348 2,996,610 0.3478 0.00%
2012-10-18 0 1.160 1.150 1.160 1.160 1.160 1,320,000 1,531,200 1.1600 0.348 0.345 0.348 0.348 0.348 4,399,408 0.3480 0.00%
2012-10-17 0 1.160 1.150 1.180 1.160 1.180 435,000 504,790 1.1604 0.348 0.345 0.354 0.348 0.354 1,449,805 0.3482 -1.69%
2012-10-16 0 1.180 1.170 1.180 1.180 1.190 427,000 504,650 1.1819 0.354 0.351 0.354 0.354 0.357 1,423,142 0.3546 0.00%
2012-10-15 0 1.180 1.160 1.180 1.170 1.190 366,000 431,560 1.1791 0.354 0.348 0.354 0.351 0.357 1,219,836 0.3538 -0.84%
2012-10-12 0 1.190 1.180 1.240 1.180 1.200 180,000 214,640 1.1924 0.357 0.354 0.372 0.354 0.360 599,919 0.3578 -0.83%
2012-10-11 0 1.200 1.200 1.250 1.200 1.220 90,000 108,840 1.2093 0.360 0.360 0.375 0.360 0.366 299,960 0.3628 -4.00%
2012-10-10 0 1.250 1.180 1.250 1.180 1.250 38,000 45,400 1.1947 0.375 0.354 0.375 0.354 0.375 126,650 0.3585 5.93%
2012-10-09 0 1.180 1.180 1.220 1.180 1.210 182,000 215,500 1.1841 0.354 0.354 0.366 0.354 0.363 606,585 0.3553 -3.28%
2012-10-08 0 1.220 1.220 1.250 1.220 1.250 70,000 86,960 1.2423 0.366 0.366 0.375 0.366 0.375 233,302 0.3727 0.83%
2012-10-05 0 1.210 1.200 1.250 1.210 1.210 46,000 55,900 1.2152 0.363 0.360 0.375 0.363 0.363 153,313 0.3646 0.00%
2012-10-04 0 1.210 1.200 1.240 1.180 1.210 42,000 50,760 1.2086 0.363 0.360 0.372 0.354 0.363 139,981 0.3626 0.00%
2012-10-03 0 1.210 1.200 1.250 1.210 1.210 604,000 751,800 1.2447 0.363 0.360 0.375 0.363 0.363 2,013,062 0.3735 -3.20%
2012-09-28 0 1.250 1.220 1.250 - - 184,000 230,000 1.2500 0.375 0.366 0.375 - - 613,251 0.3751 0.00%
2012-09-27 0 1.250 1.230 1.250 1.220 1.250 52,000 64,940 1.2488 0.375 0.369 0.375 0.366 0.375 173,310 0.3747 2.46%
2012-09-26 0 1.220 1.220 2.200 1.220 1.220 156,000 190,320 1.2200 0.366 0.366 0.660 0.366 0.366 519,930 0.3660 0.00%
2012-09-25 0 1.220 1.210 1.250 - - 0 0 - 0.366 0.363 0.375 - - 0 - 0.00%
2012-09-24 0 1.220 1.220 1.250 - - 0 0 - 0.366 0.366 0.375 - - 0 - 0.83%
2012-09-21 0 1.210 1.210 1.250 1.210 1.210 124,000 150,040 1.2100 0.363 0.363 0.375 0.363 0.363 413,278 0.3630 -0.82%
2012-09-20 0 1.220 1.220 1.250 1.210 1.220 60,000 72,800 1.2133 0.366 0.366 0.375 0.363 0.366 199,973 0.3640 1.67%
2012-09-19 0 1.200 1.180 1.230 - - 0 0 - 0.360 0.354 0.369 - - 0 - 0.00%
2012-09-18 0 1.200 1.200 1.230 - - 0 0 - 0.360 0.360 0.369 - - 0 - 0.84%
2012-09-17 0 1.190 1.190 1.200 1.180 1.200 95,000 113,490 1.1946 0.357 0.357 0.360 0.354 0.360 316,624 0.3584 -2.46%
2012-09-14 0 1.220 1.220 1.250 1.220 1.250 150,000 184,900 1.2327 0.366 0.366 0.375 0.366 0.375 499,933 0.3698 0.00%
2012-09-13 0 1.220 1.200 1.260 - - 0 0 - 0.366 0.360 0.378 - - 0 - 0.00%
2012-09-12 0 1.220 1.200 1.250 1.220 1.220 62,000 75,640 1.2200 0.366 0.360 0.375 0.366 0.366 206,639 0.3660 0.00%
2012-09-11 0 1.220 1.210 1.260 1.220 1.220 20,000 24,400 1.2200 0.366 0.363 0.378 0.366 0.366 66,658 0.3660 -2.40%
2012-09-10 0 1.250 1.180 1.280 - - 0 0 - 0.375 0.354 0.384 - - 0 - 0.00%
2012-09-07 0 1.250 1.200 1.250 1.240 1.250 60,000 74,800 1.2467 0.375 0.360 0.375 0.372 0.375 199,973 0.3741 1.63%
2012-09-06 0 1.230 1.180 1.250 1.230 1.230 10,000 12,300 1.2300 0.369 0.354 0.375 0.369 0.369 33,329 0.3690 0.82%
2012-09-05 0 1.220 1.190 1.240 1.220 1.220 40,000 48,800 1.2200 0.366 0.357 0.372 0.366 0.366 133,315 0.3660 -3.17%
2012-09-04 0 1.260 1.250 1.260 1.260 1.260 572,000 715,500 1.2509 0.378 0.375 0.378 0.378 0.378 1,906,410 0.3753 0.00%
2012-09-03 0 1.260 1.250 1.280 1.260 1.260 100,000 126,000 1.2600 0.378 0.375 0.384 0.378 0.378 333,288 0.3781 0.00%
2012-08-31 0 1.280 1.250 1.280 1.280 1.280 60,000 76,560 1.2760 0.378 0.369 0.378 0.378 0.378 203,147 0.3769 1.59%
2012-08-30 0 1.260 1.250 1.300 - - 0 0 - 0.372 0.369 0.384 - - 0 - 0.00%
2012-08-29 0 1.260 1.250 1.300 - - 0 0 - 0.372 0.369 0.384 - - 0 - 0.00%
2012-08-28 0 1.260 1.220 1.260 1.260 1.260 40,000 50,400 1.2600 0.372 0.360 0.372 0.372 0.372 135,431 0.3721 0.00%
2012-08-27 0 1.260 1.220 1.260 - - 0 0 - 0.372 0.360 0.372 - - 0 - -3.08%
2012-08-24 0 1.300 1.240 1.300 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2012-08-23 0 1.300 1.230 1.300 1.210 1.300 102,000 132,420 1.2982 0.384 0.363 0.384 0.357 0.384 345,350 0.3834 4.00%
2012-08-22 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 0.369 0.360 0.369 0.369 0.369 13,543 0.3692 0.00%
2012-08-21 0 1.250 1.250 1.300 1.250 1.250 60,648 75,764 1.2492 0.369 0.369 0.384 0.369 0.369 205,341 0.3690 -2.34%
2012-08-20 0 1.280 1.230 1.300 - - 0 0 - 0.378 0.363 0.384 - - 0 - 0.00%
2012-08-17 0 1.280 1.210 1.280 1.300 1.300 2,000 2,600 1.3000 0.378 0.357 0.378 0.384 0.384 6,772 0.3840 0.79%
2012-08-16 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 0.375 0.360 0.375 0.375 0.375 101,574 0.3751 2.42%
2012-08-15 0 1.240 1.240 1.270 - - 6,000 7,380 1.2300 0.366 0.366 0.375 - - 20,315 0.3633 0.81%
2012-08-14 0 1.230 1.230 1.260 1.230 1.230 20,000 24,600 1.2300 0.363 0.363 0.372 0.363 0.363 67,716 0.3633 -1.60%
2012-08-13 0 1.250 1.230 1.300 - - 0 0 - 0.369 0.363 0.384 - - 0 - 0.00%
2012-08-10 0 1.250 1.210 1.280 1.230 1.250 50,000 61,900 1.2380 0.369 0.357 0.378 0.363 0.369 169,289 0.3656 0.00%
2012-08-09 0 1.250 1.200 1.270 1.250 1.300 126,000 158,800 1.2603 0.369 0.354 0.375 0.369 0.384 426,609 0.3722 -0.79%
2012-08-08 0 1.260 1.250 1.280 1.250 1.260 338,000 422,600 1.2503 0.372 0.369 0.378 0.369 0.372 1,144,396 0.3693 3.28%
2012-08-07 0 1.220 1.220 1.250 - - 0 0 - 0.360 0.360 0.369 - - 0 - 0.00%
2012-08-06 0 1.220 1.220 1.250 1.180 1.200 120,000 142,400 1.1867 0.360 0.360 0.369 0.349 0.354 406,294 0.3505 -2.40%
2012-08-03 0 1.250 1.100 1.280 1.250 1.250 100,000 125,000 1.2500 0.369 0.325 0.378 0.369 0.369 338,579 0.3692 0.00%
2012-08-02 0 1.250 1.150 1.250 - - 0 0 - 0.369 0.340 0.369 - - 0 - 0.00%
2012-08-01 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.369 0.363 0.369 0.369 0.369 169,289 0.3692 0.00%
2012-07-31 0 1.250 1.200 1.270 1.250 1.250 208,000 260,000 1.2500 0.369 0.354 0.375 0.369 0.369 704,244 0.3692 0.00%
2012-07-30 0 1.250 1.250 1.260 - - 0 0 - 0.369 0.369 0.372 - - 0 - 0.00%
2012-07-27 0 1.250 1.200 1.280 - - 0 0 - 0.369 0.354 0.378 - - 0 - 0.00%
2012-07-26 0 1.250 1.160 1.250 1.250 1.260 1,882,000 2,353,020 1.2503 0.369 0.343 0.369 0.369 0.372 6,372,052 0.3693 -2.34%
2012-07-25 0 1.280 1.260 1.280 - - 0 0 - 0.378 0.372 0.378 - - 0 - 0.00%
2012-07-24 0 1.280 1.250 1.280 1.200 1.280 88,000 109,560 1.2450 0.378 0.369 0.378 0.354 0.378 297,949 0.3677 2.40%
2012-07-23 0 1.250 1.220 1.270 1.250 1.250 78,000 97,500 1.2500 0.369 0.360 0.375 0.369 0.369 264,091 0.3692 0.00%
2012-07-20 0 1.250 1.250 1.270 - - 0 0 - 0.369 0.369 0.375 - - 0 - 0.00%
2012-07-19 0 1.250 1.250 1.300 - - 0 0 - 0.369 0.369 0.384 - - 0 - 0.00%
2012-07-18 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.369 0.369 0.384 0.369 0.369 13,543 0.3692 0.00%
2012-07-17 0 1.250 1.250 1.300 1.250 1.260 100,000 125,500 1.2550 0.369 0.369 0.384 0.369 0.372 338,579 0.3707 0.00%
2012-07-16 0 1.250 1.250 1.280 1.250 1.260 140,000 176,100 1.2579 0.369 0.369 0.378 0.369 0.372 474,010 0.3715 -2.34%
2012-07-13 0 1.280 1.260 1.300 - - 0 0 - 0.378 0.372 0.384 - - 0 - 0.00%
2012-07-12 0 1.280 1.270 1.300 1.280 1.280 54,000 68,920 1.2763 0.378 0.375 0.384 0.378 0.378 182,833 0.3770 0.00%
2012-07-11 0 1.280 1.270 1.300 1.280 1.300 366,000 468,800 1.2809 0.378 0.375 0.384 0.378 0.384 1,239,198 0.3783 -1.54%
2012-07-10 0 1.300 1.280 1.300 1.290 1.300 320,000 415,900 1.2997 0.384 0.378 0.384 0.381 0.384 1,083,452 0.3839 1.56%
2012-07-09 0 1.280 1.280 1.300 1.280 1.300 170,000 217,800 1.2812 0.378 0.378 0.384 0.378 0.384 575,584 0.3784 -1.54%
2012-07-06 0 1.300 1.300 1.330 1.300 1.300 520,000 676,000 1.3000 0.384 0.384 0.393 0.384 0.384 1,760,609 0.3840 0.00%
2012-07-05 0 1.300 1.270 1.300 1.250 1.300 388,000 496,620 1.2799 0.384 0.375 0.384 0.369 0.384 1,313,686 0.3780 3.17%
2012-07-04 0 1.260 1.260 1.280 1.260 1.280 494,000 631,960 1.2793 0.372 0.372 0.378 0.372 0.378 1,672,579 0.3778 -1.56%
2012-07-03 0 1.280 1.220 1.290 1.210 1.280 1,780,000 2,214,800 1.2443 0.378 0.360 0.381 0.357 0.378 6,026,702 0.3675 6.67%
2012-06-29 0 1.200 1.160 1.200 1.190 1.200 270,148 322,870 1.1952 0.354 0.343 0.354 0.351 0.354 914,664 0.3530 0.00%
2012-06-28 0 1.200 1.200 1.220 1.160 1.220 472,000 566,580 1.2004 0.354 0.354 0.360 0.343 0.360 1,598,092 0.3545 0.00%
2012-06-27 0 1.200 1.170 1.200 1.150 1.200 438,000 524,740 1.1980 0.354 0.346 0.354 0.340 0.354 1,482,975 0.3538 0.00%
2012-06-26 0 1.200 1.190 1.200 1.150 1.200 392,000 465,460 1.1874 0.354 0.351 0.354 0.340 0.354 1,327,229 0.3507 3.45%
2012-06-25 0 1.160 1.160 1.180 1.150 1.180 192,000 222,560 1.1592 0.343 0.343 0.349 0.340 0.349 650,071 0.3424 -3.33%
2012-06-22 0 1.200 1.160 1.200 1.200 1.200 220,000 264,000 1.2000 0.354 0.343 0.354 0.354 0.354 744,873 0.3544 3.45%
2012-06-21 0 1.160 1.150 1.200 1.160 1.160 100,000 116,000 1.1600 0.343 0.340 0.354 0.343 0.343 338,579 0.3426 0.00%
2012-06-20 0 1.160 1.150 1.200 - - 0 0 - 0.343 0.340 0.354 - - 0 - 0.00%
2012-06-19 0 1.160 1.120 1.160 1.150 1.200 192,000 220,900 1.1505 0.343 0.331 0.343 0.340 0.354 650,071 0.3398 0.00%
2012-06-18 0 1.160 1.160 1.200 1.160 1.160 100,000 116,000 1.1600 0.343 0.343 0.354 0.343 0.343 338,579 0.3426 0.87%
2012-06-15 0 1.150 1.140 1.190 1.150 1.200 138,000 161,020 1.1668 0.340 0.337 0.351 0.340 0.354 467,239 0.3446 0.00%
2012-06-14 0 1.150 1.120 1.200 1.150 1.190 298,000 349,880 1.1741 0.340 0.331 0.354 0.340 0.351 1,008,965 0.3468 -3.36%
2012-06-13 0 1.190 1.180 1.190 1.180 1.200 300,000 358,500 1.1950 0.351 0.349 0.351 0.349 0.354 1,015,736 0.3529 0.85%
2012-06-12 0 1.180 1.170 1.200 1.180 1.190 80,000 94,900 1.1863 0.349 0.346 0.354 0.349 0.351 270,863 0.3504 -1.67%
2012-06-11 0 1.200 1.030 1.200 1.200 1.200 438,000 525,600 1.2000 0.354 0.304 0.354 0.354 0.354 1,482,975 0.3544 0.00%
2012-06-08 0 1.200 1.140 1.200 1.200 1.200 226,000 271,200 1.2000 0.354 0.337 0.354 0.354 0.354 765,188 0.3544 2.56%
2012-06-07 0 1.170 1.160 1.200 1.150 1.170 154,000 177,840 1.1548 0.346 0.343 0.354 0.340 0.346 521,411 0.3411 0.86%
2012-06-06 0 1.160 1.160 1.180 1.160 1.160 210,000 242,600 1.1552 0.343 0.343 0.349 0.343 0.343 711,015 0.3412 0.87%
2012-06-05 0 1.150 1.150 1.200 - - 0 0 - 0.340 0.340 0.354 - - 0 - 1.77%
2012-06-04 0 1.130 1.110 1.200 1.130 1.130 10,000 11,300 1.1300 0.334 0.328 0.354 0.334 0.334 33,858 0.3337 0.00%
2012-06-01 0 1.130 1.130 1.200 1.130 1.190 90,000 105,160 1.1684 0.334 0.334 0.354 0.334 0.351 304,721 0.3451 -4.24%
2012-05-31 0 1.180 1.180 1.200 1.180 1.190 52,000 61,480 1.1823 0.349 0.349 0.354 0.349 0.351 176,061 0.3492 -0.84%
2012-05-30 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.351 0.351 0.357 0.349 0.349 33,858 0.3485 -0.83%
2012-05-29 0 1.200 1.200 1.210 1.190 1.200 174,000 207,900 1.1948 0.354 0.354 0.357 0.351 0.354 589,127 0.3529 0.00%
2012-05-28 0 1.200 1.190 1.210 - - 0 0 - 0.354 0.351 0.357 - - 0 - 0.00%
2012-05-25 0 1.200 1.190 1.210 1.190 1.210 80,000 96,400 1.2050 0.354 0.351 0.357 0.351 0.357 270,863 0.3559 0.84%
2012-05-24 0 1.190 1.190 1.220 1.190 1.190 10,000 11,900 1.1900 0.351 0.351 0.360 0.351 0.351 33,858 0.3515 0.85%
2012-05-23 0 1.180 1.180 1.220 1.180 1.200 94,000 112,640 1.1983 0.349 0.349 0.360 0.349 0.354 318,264 0.3539 -1.67%
2012-05-22 0 1.200 1.180 1.210 1.200 1.220 296,000 355,400 1.2007 0.354 0.349 0.357 0.354 0.360 1,002,193 0.3546 -3.23%
2012-05-21 0 1.240 1.200 1.240 1.200 1.240 94,000 113,960 1.2123 0.366 0.354 0.366 0.354 0.366 318,264 0.3581 2.48%
2012-05-18 0 1.210 1.210 1.270 1.200 1.230 148,000 180,660 1.2207 0.357 0.357 0.375 0.354 0.363 501,097 0.3605 -2.42%
2012-05-17 0 1.240 1.240 1.270 1.240 1.250 36,000 44,800 1.2444 0.366 0.366 0.375 0.366 0.369 121,888 0.3675 -0.80%
2012-05-16 0 1.250 1.240 1.270 1.250 1.300 202,000 255,620 1.2654 0.369 0.366 0.375 0.369 0.384 683,929 0.3738 -3.85%
2012-05-15 0 1.300 1.290 1.300 1.280 1.300 56,000 71,800 1.2821 0.384 0.381 0.384 0.378 0.384 189,604 0.3787 0.00%
2012-05-14 0 1.300 1.260 1.300 1.300 1.300 150,000 194,720 1.2981 0.384 0.372 0.384 0.384 0.384 507,868 0.3834 0.00%
2012-05-11 0 1.300 1.270 1.300 1.280 1.310 176,000 228,800 1.3000 0.384 0.375 0.384 0.378 0.387 595,899 0.3840 1.56%
2012-05-10 0 1.280 1.250 1.290 1.280 1.280 16,000 20,480 1.2800 0.378 0.369 0.381 0.378 0.378 54,173 0.3781 0.00%
2012-05-09 0 1.280 1.240 1.300 1.280 1.280 10,000 12,800 1.2800 0.378 0.366 0.384 0.378 0.378 33,858 0.3781 0.00%
2012-05-08 0 1.280 1.280 1.300 1.250 1.280 74,000 94,000 1.2703 0.378 0.378 0.384 0.369 0.378 250,548 0.3752 0.00%
2012-05-07 0 1.280 1.280 1.310 1.250 1.300 88,000 112,660 1.2802 0.378 0.378 0.387 0.369 0.384 297,949 0.3781 -1.54%
2012-05-04 0 1.300 1.290 1.320 1.300 1.330 86,000 111,980 1.3021 0.384 0.381 0.390 0.384 0.393 291,178 0.3846 -0.76%
2012-05-03 0 1.310 1.310 1.320 1.300 1.320 274,000 357,480 1.3047 0.387 0.387 0.390 0.384 0.390 927,706 0.3853 -1.50%
2012-05-02 0 1.330 1.290 1.330 1.310 1.340 16,000 21,180 1.3238 0.393 0.381 0.393 0.387 0.396 54,173 0.3910 3.91%
2012-04-30 0 1.280 1.280 1.330 1.260 1.280 90,000 114,880 1.2764 0.378 0.378 0.393 0.372 0.378 304,721 0.3770 -3.03%
2012-04-27 0 1.320 1.300 1.320 1.300 1.360 186,000 243,560 1.3095 0.390 0.384 0.390 0.384 0.402 629,756 0.3868 -2.22%
2012-04-26 0 1.350 1.320 1.350 1.320 1.350 214,000 283,680 1.3256 0.399 0.390 0.399 0.390 0.399 724,559 0.3915 0.75%
2012-04-25 0 1.340 1.330 1.340 1.340 1.340 66,000 88,440 1.3400 0.396 0.393 0.396 0.396 0.396 223,462 0.3958 1.52%
2012-04-24 0 1.320 1.310 1.330 1.320 1.320 100,000 132,000 1.3200 0.390 0.387 0.393 0.390 0.390 338,579 0.3899 0.00%
2012-04-23 0 1.320 1.310 1.320 1.320 1.330 368,000 487,520 1.3248 0.390 0.387 0.390 0.390 0.393 1,245,970 0.3913 -0.75%
2012-04-20 0 1.330 1.320 1.330 1.320 1.330 146,000 193,580 1.3259 0.393 0.390 0.393 0.390 0.393 494,325 0.3916 -1.48%
2012-04-19 0 1.350 1.330 1.350 1.310 1.350 24,000 32,240 1.3433 0.399 0.393 0.399 0.387 0.399 81,259 0.3968 3.05%
2012-04-18 0 1.310 1.280 1.340 1.300 1.350 1,066,000 1,407,820 1.3207 0.387 0.378 0.396 0.384 0.399 3,609,249 0.3901 -3.68%
2012-04-17 0 1.360 1.350 1.490 1.340 1.360 286,000 387,800 1.3559 0.402 0.399 0.440 0.396 0.402 968,335 0.4005 -1.45%
2012-04-16 0 1.380 1.380 1.420 1.340 1.360 76,000 102,040 1.3426 0.408 0.408 0.419 0.396 0.402 257,320 0.3965 -2.13%
2012-04-13 0 1.410 1.400 1.410 1.390 1.450 618,000 873,780 1.4139 0.416 0.413 0.416 0.411 0.428 2,092,417 0.4176 -1.40%
2012-04-12 0 1.430 1.420 1.430 1.430 1.430 340,000 486,200 1.4300 0.422 0.419 0.422 0.422 0.422 1,151,168 0.4224 -1.38%
2012-04-11 0 1.450 1.440 1.450 1.430 1.470 372,000 537,000 1.4435 0.428 0.425 0.428 0.422 0.434 1,259,513 0.4264 0.00%
2012-04-10 0 1.450 1.440 1.470 1.430 1.470 130,000 188,580 1.4506 0.428 0.425 0.434 0.422 0.434 440,152 0.4284 -1.36%
2012-04-05 0 1.470 1.450 1.470 1.460 1.490 124,131 182,823 1.4728 0.434 0.428 0.434 0.431 0.440 420,281 0.4350 -1.34%
2012-04-03 0 1.490 1.480 1.520 1.480 1.500 368,000 549,960 1.4945 0.440 0.437 0.449 0.437 0.443 1,245,970 0.4414 -0.67%
2012-04-02 0 1.500 1.480 1.550 1.500 1.500 130,000 195,000 1.5000 0.443 0.437 0.458 0.443 0.443 440,152 0.4430 -4.46%
2012-03-30 0 1.570 1.520 1.570 1.520 1.570 34,000 52,280 1.5376 0.464 0.449 0.464 0.449 0.464 115,117 0.4541 2.61%
2012-03-29 0 1.530 1.510 1.550 1.530 1.530 2,000 3,060 1.5300 0.452 0.446 0.458 0.452 0.452 6,772 0.4519 -1.29%
2012-03-28 0 1.550 1.550 1.570 1.550 1.550 2,000 3,100 1.5500 0.458 0.458 0.464 0.458 0.458 6,772 0.4578 0.00%
2012-03-27 0 1.550 1.550 1.570 - - 0 0 - 0.458 0.458 0.464 - - 0 - 0.00%
2012-03-26 0 1.550 1.550 1.580 1.550 1.560 290,000 450,000 1.5517 0.458 0.458 0.467 0.458 0.461 981,878 0.4583 -2.52%
2012-03-23 0 1.590 1.560 1.590 1.590 1.600 50,000 79,960 1.5992 0.470 0.461 0.470 0.470 0.473 169,289 0.4723 1.92%
2012-03-22 0 1.560 1.550 1.560 1.560 1.580 32,000 50,120 1.5663 0.461 0.458 0.461 0.461 0.467 108,345 0.4626 -1.27%
2012-03-21 0 1.580 1.560 1.580 1.560 1.580 50,000 78,900 1.5780 0.467 0.461 0.467 0.461 0.467 169,289 0.4661 1.28%
2012-03-20 0 1.560 1.560 1.580 1.560 1.570 64,000 99,980 1.5622 0.461 0.461 0.467 0.461 0.464 216,690 0.4614 -1.27%
2012-03-19 0 1.580 1.570 1.580 1.580 1.580 50,000 79,000 1.5800 0.467 0.464 0.467 0.467 0.467 169,289 0.4667 0.64%
2012-03-16 0 1.570 1.570 1.590 1.570 1.570 10,000 15,700 1.5700 0.464 0.464 0.470 0.464 0.464 33,858 0.4637 -0.63%
2012-03-15 0 1.580 1.580 1.590 1.580 1.590 20,000 31,700 1.5850 0.467 0.467 0.470 0.467 0.470 67,716 0.4681 -0.63%
2012-03-14 0 1.590 1.580 1.600 1.590 1.600 434,000 693,420 1.5977 0.470 0.467 0.473 0.470 0.473 1,469,432 0.4719 0.00%
2012-03-13 0 1.590 1.570 1.590 1.580 1.600 102,000 162,000 1.5882 0.470 0.464 0.470 0.467 0.473 345,350 0.4691 0.00%
2012-03-12 0 1.590 1.540 1.590 1.600 1.600 50,000 80,000 1.6000 0.470 0.455 0.470 0.473 0.473 169,289 0.4726 1.92%
2012-03-09 0 1.560 1.560 1.600 - - 10,000 15,300 1.5300 0.461 0.461 0.473 - - 33,858 0.4519 0.00%
2012-03-08 0 1.560 1.550 1.560 - - 0 0 - 0.461 0.458 0.461 - - 0 - 0.00%
2012-03-07 0 1.560 1.550 1.560 1.550 1.560 290,000 451,100 1.5555 0.461 0.458 0.461 0.458 0.461 981,878 0.4594 -0.64%
2012-03-06 0 1.570 1.570 1.580 1.570 1.580 86,000 135,580 1.5765 0.464 0.464 0.467 0.464 0.467 291,178 0.4656 -0.63%
2012-03-05 0 1.580 1.580 1.600 1.580 1.600 124,000 197,800 1.5952 0.467 0.467 0.473 0.467 0.473 419,838 0.4711 -1.25%
2012-03-02 0 1.600 1.590 1.600 1.570 1.600 174,000 276,500 1.5891 0.473 0.470 0.473 0.464 0.473 589,127 0.4693 1.91%
2012-03-01 0 1.570 1.570 1.590 1.560 1.570 10,000 15,660 1.5660 0.464 0.464 0.470 0.461 0.464 33,858 0.4625 -1.26%
2012-02-29 0 1.590 1.590 1.600 1.590 1.630 542,000 868,800 1.6030 0.470 0.470 0.473 0.470 0.481 1,835,097 0.4734 0.63%
2012-02-28 0 1.580 1.580 1.620 1.580 1.580 36,000 56,880 1.5800 0.467 0.467 0.478 0.467 0.467 121,888 0.4667 0.00%
2012-02-27 0 1.580 1.580 1.600 1.570 1.600 154,000 243,720 1.5826 0.467 0.467 0.473 0.464 0.473 521,411 0.4674 -1.25%
2012-02-24 0 1.600 1.590 1.600 1.600 1.600 280,000 448,000 1.6000 0.473 0.470 0.473 0.473 0.473 948,020 0.4726 0.00%
2012-02-23 0 1.600 1.580 1.600 1.580 1.600 120,000 190,660 1.5888 0.473 0.467 0.473 0.467 0.473 406,294 0.4693 0.63%
2012-02-22 0 1.590 1.590 1.620 1.590 1.610 292,000 467,220 1.6001 0.470 0.470 0.478 0.470 0.476 988,650 0.4726 -0.62%
2012-02-21 0 1.600 1.590 1.600 1.590 1.600 74,000 118,220 1.5976 0.473 0.470 0.473 0.470 0.473 250,548 0.4718 0.00%
2012-02-20 0 1.600 1.590 1.600 1.590 1.600 660,000 1,055,900 1.5998 0.473 0.470 0.473 0.470 0.473 2,234,620 0.4725 0.00%
2012-02-17 0 1.600 1.600 1.610 1.600 1.600 336,000 537,600 1.6000 0.473 0.473 0.476 0.473 0.473 1,137,625 0.4726 0.63%
2012-02-16 0 1.590 1.590 1.600 1.590 1.600 348,000 556,760 1.5999 0.470 0.470 0.473 0.470 0.473 1,178,254 0.4725 -0.62%
2012-02-15 0 1.600 1.590 1.600 1.590 1.610 377,000 602,970 1.5994 0.473 0.470 0.473 0.470 0.476 1,276,442 0.4724 0.63%
2012-02-14 0 1.590 1.580 1.590 1.580 1.600 126,000 200,780 1.5935 0.470 0.467 0.470 0.467 0.473 426,609 0.4706 -0.62%
2012-02-13 0 1.600 1.590 1.600 1.580 1.650 400,000 649,500 1.6238 0.473 0.470 0.473 0.467 0.487 1,354,315 0.4796 -3.03%
2012-02-10 0 1.650 1.640 1.650 1.650 1.670 280,000 463,040 1.6537 0.487 0.484 0.487 0.487 0.493 948,020 0.4884 -1.20%
2012-02-09 0 1.670 1.650 1.680 1.650 1.700 358,000 603,420 1.6855 0.493 0.487 0.496 0.487 0.502 1,212,112 0.4978 2.45%
2012-02-08 0 1.630 1.600 1.630 1.630 1.650 238,000 391,420 1.6446 0.481 0.473 0.481 0.481 0.487 805,817 0.4857 1.87%
2012-02-07 0 1.600 1.590 1.650 1.590 1.600 192,000 306,280 1.5952 0.473 0.470 0.487 0.470 0.473 650,071 0.4711 3.23%
2012-02-06 0 1.550 1.550 1.580 1.550 1.600 406,000 639,380 1.5748 0.458 0.458 0.467 0.458 0.473 1,374,630 0.4651 -3.13%
2012-02-03 0 1.600 1.560 1.600 1.590 1.600 230,000 366,460 1.5933 0.473 0.461 0.473 0.470 0.473 778,731 0.4706 0.63%
2012-02-02 0 1.590 1.570 1.590 1.560 1.610 672,000 1,073,480 1.5974 0.470 0.464 0.470 0.461 0.476 2,275,249 0.4718 0.00%
2012-02-01 0 1.590 1.530 1.600 1.590 1.600 176,000 280,100 1.5915 0.470 0.452 0.473 0.470 0.473 595,899 0.4700 3.25%
2012-01-31 0 1.540 1.520 1.590 - - 0 0 - 0.455 0.449 0.470 - - 0 - 0.00%
2012-01-30 0 1.540 1.540 1.590 1.540 1.560 158,000 244,260 1.5459 0.455 0.455 0.470 0.455 0.461 534,954 0.4566 0.00%
2012-01-27 0 1.540 1.540 1.600 1.540 1.540 46,000 70,840 1.5400 0.455 0.455 0.473 0.455 0.455 155,746 0.4548 -1.28%
2012-01-26 0 1.560 1.530 1.630 1.500 1.560 32,000 49,100 1.5344 0.461 0.452 0.481 0.443 0.461 108,345 0.4532 1.30%
2012-01-20 0 1.540 1.520 1.550 1.540 1.600 22,000 34,180 1.5536 0.455 0.449 0.458 0.455 0.473 74,487 0.4589 -0.65%
2012-01-19 0 1.550 1.540 1.550 1.550 1.560 136,000 211,000 1.5515 0.458 0.455 0.458 0.458 0.461 460,467 0.4582 -0.64%
2012-01-18 0 1.560 1.510 1.560 1.600 1.600 42,000 67,200 1.6000 0.461 0.446 0.461 0.473 0.473 142,203 0.4726 -4.29%
2012-01-17 0 1.630 1.560 1.630 1.630 1.650 38,000 61,940 1.6300 0.481 0.461 0.481 0.481 0.487 128,660 0.4814 8.67%
2012-01-16 0 1.500 1.480 1.610 1.500 1.500 30,000 45,000 1.5000 0.443 0.437 0.476 0.443 0.443 101,574 0.4430 0.00%
2012-01-13 0 1.500 1.500 1.640 1.500 1.500 20,000 30,000 1.5000 0.443 0.443 0.484 0.443 0.443 67,716 0.4430 1.35%
2012-01-12 0 1.480 1.460 1.480 1.430 1.500 84,000 124,200 1.4786 0.437 0.431 0.437 0.422 0.443 284,406 0.4367 -0.67%
2012-01-11 0 1.490 1.490 1.630 - - 0 0 - 0.440 0.440 0.481 - - 0 - 0.00%
2012-01-10 0 1.490 1.400 2.300 - - 4,000 5,600 1.4000 0.440 0.413 0.679 - - 13,543 0.4135 0.00%
2012-01-09 0 1.490 1.450 1.500 1.490 1.490 20,000 29,800 1.4900 0.440 0.428 0.443 0.440 0.440 67,716 0.4401 -0.67%
2012-01-06 0 1.500 1.500 1.620 1.500 1.520 184,000 276,520 1.5028 0.443 0.443 0.478 0.443 0.449 622,985 0.4439 -1.96%
2012-01-05 0 1.530 1.530 1.590 - - 0 0 - 0.452 0.452 0.470 - - 0 - 0.00%
2012-01-04 0 1.530 1.530 1.590 1.510 1.510 40,000 60,400 1.5100 0.452 0.452 0.470 0.446 0.446 135,431 0.4460 0.00%
2012-01-03 0 1.530 1.530 1.590 1.530 1.530 4,000 6,120 1.5300 0.452 0.452 0.470 0.452 0.452 13,543 0.4519 -3.77%
2011-12-30 0 1.590 1.500 1.590 - - 0 0 - 0.470 0.443 0.470 - - 0 - -0.62%
2011-12-29 0 1.600 1.460 1.600 - - 0 0 - 0.473 0.431 0.473 - - 0 - 0.00%
2011-12-28 0 1.600 1.500 1.600 1.570 1.600 128,000 204,480 1.5975 0.473 0.443 0.473 0.464 0.473 433,381 0.4718 6.67%
2011-12-23 0 1.500 1.500 1.670 1.500 1.510 74,000 111,020 1.5003 0.443 0.443 0.493 0.443 0.446 250,548 0.4431 0.00%
2011-12-22 0 1.500 1.460 1.500 1.500 1.500 24,000 36,000 1.5000 0.443 0.431 0.443 0.443 0.443 81,259 0.4430 1.35%
2011-12-21 0 1.500 1.400 1.640 1.500 1.520 76,000 115,200 1.5158 0.437 0.408 0.478 0.437 0.443 260,797 0.4417 0.00%
2011-12-20 0 1.500 1.400 1.650 1.500 1.500 124,000 186,000 1.5000 0.437 0.408 0.481 0.437 0.437 425,511 0.4371 0.00%
2011-12-19 0 1.500 1.500 1.660 - - 0 0 - 0.437 0.437 0.484 - - 0 - 0.00%
2011-12-16 0 1.500 1.500 1.600 1.500 1.520 158,000 237,400 1.5025 0.437 0.437 0.466 0.437 0.443 542,184 0.4379 0.00%
2011-12-15 0 1.500 1.500 1.660 1.500 1.500 50,000 75,000 1.5000 0.437 0.437 0.484 0.437 0.437 171,577 0.4371 0.00%
2011-12-14 0 1.500 1.500 1.620 1.500 1.510 10,000 15,060 1.5060 0.437 0.437 0.472 0.437 0.440 34,315 0.4389 -0.66%
2011-12-13 0 1.510 1.500 1.660 1.510 1.510 50,000 75,500 1.5100 0.440 0.437 0.484 0.440 0.440 171,577 0.4400 -3.21%
2011-12-12 0 1.560 1.520 1.560 1.560 1.700 76,000 119,400 1.5711 0.455 0.443 0.455 0.455 0.495 260,797 0.4578 3.31%
2011-12-09 0 1.510 1.510 1.620 1.500 1.550 36,000 54,680 1.5189 0.440 0.440 0.472 0.437 0.452 123,535 0.4426 -1.31%
2011-12-08 0 1.530 1.500 1.600 1.530 1.530 4,182 6,551 1.5665 0.446 0.437 0.466 0.446 0.446 14,351 0.4565 -4.38%
2011-12-07 0 1.600 1.530 1.600 1.530 1.600 26,000 39,920 1.5354 0.466 0.446 0.466 0.446 0.466 89,220 0.4474 3.23%
2011-12-06 0 1.550 1.540 1.580 1.550 1.560 40,000 62,200 1.5550 0.452 0.449 0.460 0.452 0.455 137,262 0.4531 -2.52%
2011-12-05 0 1.590 1.510 1.590 1.590 1.590 10,000 15,900 1.5900 0.463 0.440 0.463 0.463 0.463 34,315 0.4633 -0.62%
2011-12-02 0 1.600 1.530 1.600 - - 0 0 - 0.466 0.446 0.466 - - 0 - 0.00%
2011-12-01 0 1.600 1.580 1.600 1.580 1.600 286,000 455,780 1.5936 0.466 0.460 0.466 0.460 0.466 981,421 0.4644 1.27%
2011-11-30 0 1.580 1.580 1.600 1.580 1.600 126,000 201,480 1.5990 0.460 0.460 0.466 0.460 0.466 432,374 0.4660 -0.63%
2011-11-29 0 1.590 1.580 1.590 1.570 1.650 568,506 904,129 1.5904 0.463 0.460 0.463 0.458 0.481 1,950,852 0.4635 -7.56%
2011-11-28 0 1.720 1.670 1.840 1.720 1.720 8,000 13,760 1.7200 0.501 0.487 0.536 0.501 0.501 27,452 0.5012 1.18%
2011-11-25 0 1.700 1.700 1.710 1.700 1.720 200,000 340,160 1.7008 0.495 0.495 0.498 0.495 0.501 686,308 0.4956 -6.59%
2011-11-24 0 1.820 1.720 1.820 1.800 1.820 12,000 21,640 1.8033 0.530 0.501 0.530 0.525 0.530 41,178 0.5255 2.25%
2011-11-23 0 1.780 1.610 1.820 - - 4,000 7,080 1.7700 0.519 0.469 0.530 - - 13,726 0.5158 0.00%
2011-11-22 0 1.780 1.780 1.800 1.700 1.780 34,000 60,180 1.7700 0.519 0.519 0.525 0.495 0.519 116,672 0.5158 2.89%
2011-11-21 0 1.730 1.700 1.850 1.730 1.730 32,000 55,360 1.7300 0.504 0.495 0.539 0.504 0.504 109,809 0.5041 0.00%
2011-11-18 0 1.730 1.730 1.790 1.730 1.800 60,000 105,440 1.7573 0.504 0.504 0.522 0.504 0.525 205,892 0.5121 -2.26%
2011-11-17 0 1.770 1.750 1.850 1.770 1.800 96,000 170,940 1.7806 0.516 0.510 0.539 0.516 0.525 329,428 0.5189 -1.67%
2011-11-16 0 1.800 1.800 1.840 1.790 1.790 2,000 3,580 1.7900 0.525 0.525 0.536 0.522 0.522 6,863 0.5216 0.00%
2011-11-15 0 1.800 1.800 1.850 1.800 1.800 20,000 36,400 1.8200 0.525 0.525 0.539 0.525 0.525 68,631 0.5304 -2.70%
2011-11-14 0 1.850 1.820 1.850 1.820 1.850 16,000 29,180 1.8238 0.539 0.530 0.539 0.530 0.539 54,905 0.5315 2.21%
2011-11-11 0 1.810 1.810 1.850 1.800 1.810 54,000 97,260 1.8011 0.527 0.527 0.539 0.525 0.527 185,303 0.5249 -1.09%
2011-11-10 0 1.830 1.800 1.830 1.830 1.900 30,000 55,040 1.8347 0.533 0.525 0.533 0.533 0.554 102,946 0.5346 -1.08%
2011-11-09 0 1.850 1.850 1.880 1.850 1.850 100,000 185,000 1.8500 0.539 0.539 0.548 0.539 0.539 343,154 0.5391 0.54%
2011-11-08 0 1.840 1.840 1.870 1.800 1.800 20,000 36,000 1.8000 0.536 0.536 0.545 0.525 0.525 68,631 0.5245 0.00%
2011-11-07 0 1.840 1.810 1.870 - - 0 0 - 0.536 0.527 0.545 - - 0 - 0.00%
2011-11-04 0 1.840 1.840 1.950 - - 0 0 - 0.536 0.536 0.568 - - 0 - 0.00%
2011-11-03 0 1.840 1.840 1.870 1.840 1.850 152,000 281,180 1.8499 0.536 0.536 0.545 0.536 0.539 521,594 0.5391 -0.54%
2011-11-02 0 1.850 1.850 1.940 1.850 1.850 50,000 92,500 1.8500 0.539 0.539 0.565 0.539 0.539 171,577 0.5391 1.65%
2011-11-01 0 1.820 1.820 1.960 1.820 1.860 128,000 234,180 1.8295 0.530 0.530 0.571 0.530 0.542 439,237 0.5332 -2.15%
2011-10-31 0 1.860 1.960 1.980 1.860 1.860 20,000 37,200 1.8600 0.542 0.571 0.577 0.542 0.542 68,631 0.5420 -6.06%
2011-10-28 0 1.980 1.930 1.980 1.850 1.980 208,000 392,480 1.8869 0.577 0.562 0.577 0.539 0.577 713,761 0.5499 5.32%
2011-10-27 0 1.880 1.830 1.880 1.810 1.890 236,000 437,220 1.8526 0.548 0.533 0.548 0.527 0.551 809,844 0.5399 3.87%
2011-10-26 0 1.810 1.790 1.810 1.790 1.870 1,472,865 2,817,588 1.9130 0.527 0.522 0.527 0.522 0.545 5,054,197 0.5575 -6.22%
2011-10-25 0 1.930 1.930 2.030 1.860 1.920 94,000 178,720 1.9013 0.562 0.562 0.592 0.542 0.560 322,565 0.5541 0.00%
2011-10-24 0 1.930 1.930 2.030 - - 0 0 - 0.562 0.562 0.592 - - 0 - 1.58%
2011-10-21 0 1.900 1.900 2.000 - - 818,000 1,594,380 1.9491 0.554 0.554 0.583 - - 2,807,001 0.5680 0.00%
2011-10-20 0 1.900 1.870 1.970 1.900 1.900 12,617 23,885 1.8931 0.554 0.545 0.574 0.554 0.554 43,296 0.5517 -2.56%
2011-10-19 0 1.950 1.860 2.000 - - 317 557 1.7571 0.568 0.542 0.583 - - 1,088 0.5120 0.00%
2011-10-18 0 1.950 1.900 1.950 1.900 1.950 281,000 540,870 1.9248 0.568 0.554 0.568 0.554 0.568 964,263 0.5609 -1.52%
2011-10-17 0 1.980 1.970 1.990 1.940 1.980 168,000 329,600 1.9619 0.577 0.574 0.580 0.565 0.577 576,499 0.5717 3.66%
2011-10-14 0 1.910 1.950 1.990 1.910 1.910 2,000 3,820 1.9100 0.557 0.568 0.580 0.557 0.557 6,863 0.5566 -2.05%
2011-10-13 0 1.950 1.920 1.990 1.950 2.000 90,004 178,507 1.9833 0.568 0.560 0.580 0.568 0.583 308,852 0.5780 -2.50%
2011-10-12 0 2.000 1.900 2.000 2.000 2.000 24,000 48,000 2.0000 0.583 0.554 0.583 0.583 0.583 82,357 0.5828 6.95%
2011-10-11 0 1.870 1.860 1.950 - - 0 0 - 0.545 0.542 0.568 - - 0 - 3.31%
2011-10-10 0 1.810 1.810 2.000 - - 10 20 2.0000 0.527 0.527 0.583 - - 34 0.5828 0.00%
2011-10-07 0 1.810 1.790 2.000 1.810 1.810 402,000 736,520 1.8321 0.527 0.522 0.583 0.527 0.527 1,379,480 0.5339 0.00%
2011-10-06 0 1.810 1.810 1.990 1.800 2.000 12,000 22,000 1.8333 0.527 0.527 0.580 0.525 0.583 41,178 0.5343 0.56%
2011-10-04 0 1.800 1.800 2.200 1.800 1.860 210,000 380,360 1.8112 0.525 0.525 0.641 0.525 0.542 720,624 0.5278 0.00%
2011-10-03 0 1.800 1.800 1.890 1.790 1.800 70,000 125,900 1.7986 0.525 0.525 0.551 0.522 0.525 240,208 0.5241 -2.70%
2011-09-30 0 1.850 1.820 1.890 - - 0 0 - 0.539 0.530 0.551 - - 0 - 0.00%
2011-09-28 0 1.850 1.920 1.940 1.850 2.000 126,000 237,200 1.8825 0.539 0.560 0.565 0.539 0.583 432,374 0.5486 -5.13%
2011-09-27 0 1.950 1.950 2.000 1.880 1.880 70,000 131,600 1.8800 0.568 0.568 0.583 0.548 0.548 240,208 0.5479 3.72%
2011-09-26 0 1.880 1.820 1.900 1.880 2.030 34,000 66,400 1.9529 0.548 0.530 0.554 0.548 0.592 116,672 0.5691 -8.29%
2011-09-23 0 2.050 2.050 2.200 1.990 2.050 266,000 533,260 2.0047 0.597 0.597 0.641 0.580 0.597 912,790 0.5842 0.00%
2011-09-22 0 2.050 2.050 2.100 2.000 2.120 144,000 295,380 2.0513 0.597 0.597 0.612 0.583 0.618 494,142 0.5978 -5.53%
2011-09-21 0 2.170 2.110 2.190 2.170 2.200 180,000 393,920 2.1884 0.632 0.615 0.638 0.632 0.641 617,677 0.6377 -2.69%
2011-09-20 0 2.230 2.210 2.240 2.200 2.240 4,098,565 9,218,154 2.2491 0.650 0.644 0.653 0.641 0.653 14,064,395 0.6554 -3.46%
2011-09-19 0 2.310 2.210 2.310 - - 0 0 - 0.673 0.644 0.673 - - 0 - -0.43%
2011-09-16 0 2.320 2.280 2.360 - - 0 0 - 0.676 0.664 0.688 - - 0 - 0.00%
2011-09-15 0 2.320 2.260 2.400 - - 0 0 - 0.676 0.659 0.699 - - 0 - 0.00%
2011-09-14 0 2.320 2.300 2.330 2.250 2.320 290,000 654,300 2.2562 0.676 0.670 0.679 0.656 0.676 995,147 0.6575 0.87%
2011-09-12 0 2.300 2.300 2.350 2.300 2.350 544,000 1,259,800 2.3158 0.670 0.670 0.685 0.670 0.685 1,866,758 0.6749 -2.13%
2011-09-09 0 2.350 2.300 2.350 - - 0 0 - 0.685 0.670 0.685 - - 0 - 0.00%
2011-09-08 0 2.350 2.300 2.500 - - 0 0 - 0.685 0.670 0.729 - - 0 - 0.00%
2011-09-07 0 2.350 2.300 2.420 - - 0 0 - 0.685 0.670 0.705 - - 0 - 0.00%
2011-09-06 0 2.350 2.300 2.400 2.300 2.350 60,000 140,500 2.3417 0.685 0.670 0.699 0.670 0.685 205,892 0.6824 -3.29%
2011-09-05 0 2.430 2.340 2.440 - - 0 0 - 0.708 0.682 0.711 - - 0 - 0.00%
2011-09-02 0 2.430 2.340 2.500 - - 0 0 - 0.708 0.682 0.729 - - 0 - 0.00%
2011-09-01 0 2.430 2.340 2.480 - - 0 0 - 0.708 0.682 0.723 - - 0 - 0.00%
2011-08-31 0 2.480 2.480 2.500 2.440 2.480 54,000 132,240 2.4489 0.708 0.708 0.714 0.697 0.708 189,116 0.6993 -0.40%
2011-08-30 0 2.490 2.410 2.500 2.400 2.500 356,000 881,780 2.4769 0.711 0.688 0.714 0.685 0.714 1,246,765 0.7073 3.32%
2011-08-29 0 2.410 2.410 2.440 2.380 2.410 44,000 105,100 2.3886 0.688 0.688 0.697 0.680 0.688 154,095 0.6820 0.42%
2011-08-26 0 2.400 2.380 2.400 2.380 2.400 90,754 217,069 2.3918 0.685 0.680 0.685 0.680 0.685 317,834 0.6830 0.00%
2011-08-25 0 2.400 2.400 2.460 2.400 2.400 2,100 5,036 2.3981 0.685 0.685 0.702 0.685 0.685 7,355 0.6847 0.42%
2011-08-24 0 2.390 2.390 2.490 2.390 2.390 10,000 23,900 2.3900 0.682 0.682 0.711 0.682 0.682 35,021 0.6824 -0.42%
2011-08-23 0 2.400 2.400 2.480 2.350 2.420 68,000 162,780 2.3938 0.685 0.685 0.708 0.671 0.691 238,146 0.6835 2.13%
2011-08-22 0 2.350 2.300 2.350 2.300 2.400 278,000 652,720 2.3479 0.671 0.657 0.671 0.657 0.685 973,597 0.6704 -3.69%
2011-08-19 0 2.440 2.420 2.440 2.350 2.440 536,000 1,289,440 2.4057 0.697 0.691 0.697 0.671 0.697 1,877,152 0.6869 1.67%
2011-08-18 0 2.400 2.400 2.440 2.350 2.400 90,000 215,000 2.3889 0.685 0.685 0.697 0.671 0.685 315,193 0.6821 2.13%
2011-08-17 0 2.350 2.350 2.490 2.320 2.350 18,140 42,202 2.3265 0.671 0.671 0.711 0.662 0.671 63,529 0.6643 1.29%
2011-08-16 0 2.320 2.320 2.500 2.310 2.320 18,000 41,600 2.3111 0.662 0.662 0.714 0.660 0.662 63,039 0.6599 0.00%
2011-08-15 0 2.320 2.320 2.500 2.300 2.450 66,004 152,869 2.3161 0.662 0.662 0.714 0.657 0.700 231,156 0.6613 -5.31%
2011-08-12 0 2.450 2.400 2.460 2.450 2.470 92,000 225,480 2.4509 0.700 0.685 0.702 0.700 0.705 322,198 0.6998 0.00%
2011-08-11 0 2.450 2.430 2.450 2.380 2.470 244,000 593,720 2.4333 0.700 0.694 0.700 0.680 0.705 854,524 0.6948 0.82%
2011-08-10 0 2.430 2.430 2.450 2.430 2.500 290,000 721,940 2.4894 0.694 0.694 0.700 0.694 0.714 1,015,623 0.7108 -0.82%
2011-08-09 0 2.450 2.200 2.450 2.110 2.500 264,000 586,860 2.2230 0.700 0.628 0.700 0.602 0.714 924,567 0.6347 8.89%
2011-08-08 0 2.250 2.240 2.250 2.200 2.310 382,000 864,680 2.2636 0.642 0.640 0.642 0.628 0.660 1,337,821 0.6463 -2.17%
2011-08-05 0 2.300 2.280 2.300 2.180 2.300 474,000 1,083,080 2.2850 0.657 0.651 0.657 0.622 0.657 1,660,019 0.6525 -6.88%
2011-08-04 0 2.470 2.420 2.470 2.430 2.470 118,000 289,140 2.4503 0.705 0.691 0.705 0.694 0.705 413,254 0.6997 0.00%
2011-08-03 0 2.470 2.470 2.500 2.460 2.480 108,000 267,420 2.4761 0.705 0.705 0.714 0.702 0.708 378,232 0.7070 -4.26%
2011-08-02 0 2.580 2.540 2.580 2.500 2.580 142,000 364,320 2.5656 0.737 0.725 0.737 0.714 0.737 497,305 0.7326 -1.15%
2011-08-01 0 2.610 2.600 2.630 2.530 2.650 720,000 1,870,660 2.5981 0.745 0.742 0.751 0.722 0.757 2,521,547 0.7419 4.40%
2011-07-29 0 2.500 2.470 2.500 2.470 2.520 488,000 1,217,960 2.4958 0.714 0.705 0.714 0.705 0.720 1,709,049 0.7127 0.40%
2011-07-28 0 2.490 2.490 2.530 2.480 2.500 288,000 719,840 2.4994 0.711 0.711 0.722 0.708 0.714 1,008,619 0.7137 -1.97%
2011-07-27 0 2.540 2.510 2.540 2.510 2.540 252,000 636,400 2.5254 0.725 0.717 0.725 0.717 0.725 882,542 0.7211 0.40%
2011-07-26 0 2.530 2.520 2.530 2.500 2.540 308,000 773,480 2.5113 0.722 0.720 0.722 0.714 0.725 1,078,662 0.7171 1.20%
2011-07-25 0 2.500 2.480 2.510 2.450 2.500 450,000 1,123,540 2.4968 0.714 0.708 0.717 0.700 0.714 1,575,967 0.7129 0.00%
2011-07-22 0 2.500 2.460 2.500 2.460 2.540 1,017,000 2,538,260 2.4958 0.714 0.702 0.714 0.702 0.725 3,561,686 0.7127 0.00%
2011-07-21 0 2.500 2.480 2.500 2.480 2.520 324,000 809,940 2.4998 0.714 0.708 0.714 0.708 0.720 1,134,696 0.7138 -1.57%
2011-07-20 0 2.540 2.500 2.550 2.490 2.600 699,529 1,770,495 2.5310 0.725 0.714 0.728 0.711 0.742 2,449,855 0.7227 -2.31%
2011-07-19 0 2.600 2.580 2.600 2.580 2.600 196,000 507,560 2.5896 0.742 0.737 0.742 0.737 0.742 686,421 0.7394 0.00%
2011-07-18 0 2.600 2.590 2.600 2.580 2.600 186,000 482,160 2.5923 0.742 0.740 0.742 0.737 0.742 651,400 0.7402 0.39%
2011-07-15 0 2.590 2.590 2.600 2.510 2.590 96,000 245,140 2.5535 0.740 0.740 0.742 0.717 0.740 336,206 0.7291 -0.38%
2011-07-14 0 2.600 2.540 2.600 2.500 2.600 876,000 2,257,160 2.5767 0.742 0.725 0.742 0.714 0.742 3,067,883 0.7357 0.00%
2011-07-13 0 2.600 2.550 2.600 2.560 2.600 104,000 267,580 2.5729 0.742 0.728 0.742 0.731 0.742 364,224 0.7347 1.56%
2011-07-12 0 2.560 2.550 2.560 2.470 2.560 462,000 1,163,620 2.5187 0.731 0.728 0.731 0.705 0.731 1,617,993 0.7192 1.59%
2011-07-11 0 2.520 2.510 2.530 2.520 2.560 162,000 411,620 2.5409 0.720 0.717 0.722 0.720 0.731 567,348 0.7255 -1.95%
2011-07-08 0 2.570 2.550 2.570 2.550 2.570 254,000 650,840 2.5624 0.734 0.728 0.734 0.728 0.734 889,546 0.7317 0.78%
2011-07-07 0 2.550 2.550 2.560 2.530 2.550 256,000 652,000 2.5469 0.728 0.728 0.731 0.722 0.728 896,550 0.7272 1.19%
2011-07-06 0 2.520 2.520 2.530 2.480 2.530 404,000 1,013,520 2.5087 0.720 0.720 0.722 0.708 0.722 1,414,868 0.7163 1.20%
2011-07-05 0 2.490 2.490 2.500 2.480 2.510 640,000 1,598,700 2.4980 0.711 0.711 0.714 0.708 0.717 2,241,375 0.7133 -0.80%
2011-07-04 0 2.510 2.510 2.540 2.490 2.600 798,000 2,019,460 2.5307 0.717 0.717 0.725 0.711 0.742 2,794,715 0.7226 -3.46%
2011-06-30 0 2.600 2.600 2.630 2.600 2.680 880,000 2,308,020 2.6228 0.742 0.742 0.751 0.742 0.765 3,081,891 0.7489 -1.14%
2011-06-29 0 2.630 2.620 2.630 2.550 2.980 2,790,000 7,410,480 2.6561 0.751 0.748 0.751 0.728 0.851 9,770,996 0.7584 -12.33%
2011-06-28 0 3.000 2.990 3.000 2.990 3.000 308,000 923,820 2.9994 0.857 0.854 0.857 0.854 0.857 1,078,662 0.8564 1.01%
2011-06-27 0 2.970 2.980 3.050 2.950 3.000 336,000 1,006,080 2.9943 0.848 0.851 0.871 0.842 0.857 1,176,722 0.8550 -0.34%
2011-06-24 0 2.980 2.980 2.990 2.960 2.990 170,000 506,460 2.9792 0.851 0.851 0.854 0.845 0.854 595,365 0.8507 -0.67%
2011-06-23 0 3.000 2.990 3.000 2.990 3.010 144,000 431,940 2.9996 0.857 0.854 0.857 0.854 0.859 504,309 0.8565 0.33%
2011-06-22 0 2.990 2.990 3.000 2.980 3.020 156,000 468,000 3.0000 0.854 0.854 0.857 0.851 0.862 546,335 0.8566 -0.99%
2011-06-21 0 3.020 3.000 3.020 3.000 3.040 140,000 423,460 3.0247 0.862 0.857 0.862 0.857 0.868 490,301 0.8637 0.67%
2011-06-20 0 3.000 3.000 3.020 3.000 3.010 158,000 474,120 3.0008 0.857 0.857 0.862 0.857 0.859 553,340 0.8568 -0.33%
2011-06-17 0 3.010 3.010 3.020 3.010 3.020 44,600 134,292 3.0110 0.859 0.859 0.862 0.859 0.862 156,196 0.8598 0.33%
2011-06-16 0 3.000 3.000 3.020 3.000 3.040 246,000 742,580 3.0186 0.857 0.857 0.862 0.857 0.868 861,529 0.8619 -1.32%
2011-06-15 0 3.040 3.040 3.070 3.010 3.070 164,000 499,880 3.0480 0.868 0.868 0.877 0.859 0.877 574,352 0.8703 0.33%
2011-06-14 0 3.030 3.030 3.050 3.010 3.030 32,000 96,800 3.0250 0.865 0.865 0.871 0.859 0.865 112,069 0.8638 0.66%
2011-06-13 0 3.010 3.010 3.030 3.010 3.030 22,000 66,300 3.0136 0.859 0.859 0.865 0.859 0.865 77,047 0.8605 -0.66%
2011-06-10 0 3.030 3.030 3.080 3.020 3.200 433,334 1,323,528 3.0543 0.865 0.865 0.879 0.862 0.914 1,517,600 0.8721 0.00%
2011-06-09 0 3.030 3.030 3.040 3.020 3.050 52,000 158,100 3.0404 0.865 0.865 0.868 0.862 0.871 182,112 0.8681 -0.66%
2011-06-08 0 3.050 3.050 3.080 3.040 3.100 282,000 864,160 3.0644 0.871 0.871 0.879 0.868 0.885 987,606 0.8750 0.66%
2011-06-07 0 3.030 3.010 3.040 3.010 3.100 408,000 1,253,380 3.0720 0.865 0.859 0.868 0.859 0.885 1,428,877 0.8772 -1.62%
2011-06-03 0 3.080 3.070 3.090 3.080 3.130 336,000 1,041,100 3.0985 0.879 0.877 0.882 0.879 0.894 1,176,722 0.8847 -1.60%
2011-06-02 0 3.130 3.110 3.130 3.100 3.180 238,000 746,540 3.1367 0.894 0.888 0.894 0.885 0.908 833,511 0.8957 -0.63%
2011-06-01 0 3.150 3.130 3.150 3.080 3.150 312,000 978,800 3.1372 0.899 0.894 0.899 0.879 0.899 1,092,671 0.8958 4.65%
2011-05-31 0 3.010 3.010 3.120 2.990 2.990 236,000 705,620 2.9899 0.859 0.859 0.891 0.854 0.854 826,507 0.8537 0.33%
2011-05-30 0 3.000 2.990 3.000 2.970 3.000 20,000 59,700 2.9850 0.857 0.854 0.857 0.848 0.857 70,043 0.8523 -0.33%
2011-05-27 0 3.010 3.010 3.130 3.000 3.000 50,000 150,040 3.0008 0.859 0.859 0.894 0.857 0.857 175,107 0.8568 0.33%
2011-05-26 0 3.000 2.980 3.100 2.980 3.000 72,000 215,600 2.9944 0.857 0.851 0.885 0.851 0.857 252,155 0.8550 1.01%
2011-05-25 0 2.970 2.960 3.000 2.970 3.000 86,000 256,640 2.9842 0.848 0.845 0.857 0.848 0.857 301,185 0.8521 -1.00%
2011-05-24 0 3.000 2.990 3.100 2.980 3.000 18,000 53,920 2.9956 0.857 0.854 0.885 0.851 0.857 63,039 0.8553 0.33%
2011-05-23 0 2.990 2.990 3.000 2.990 3.000 152,000 455,420 2.9962 0.854 0.854 0.857 0.854 0.857 532,327 0.8555 -1.32%
2011-05-20 0 3.030 3.030 3.100 3.020 3.050 44,000 133,980 3.0450 0.865 0.865 0.885 0.862 0.871 154,095 0.8695 -1.62%
2011-05-19 0 3.080 3.080 3.100 3.080 3.080 18,000 55,240 3.0689 0.879 0.879 0.885 0.879 0.879 63,039 0.8763 -0.96%
2011-05-18 0 3.110 3.040 3.130 3.110 3.110 40,000 124,400 3.1100 0.888 0.868 0.894 0.888 0.888 140,086 0.8880 -0.96%
2011-05-17 0 3.140 3.120 3.140 3.140 3.140 12,000 37,680 3.1400 0.897 0.891 0.897 0.897 0.897 42,026 0.8966 0.00%
2011-05-16 0 3.140 3.030 3.170 - - 0 0 - 0.897 0.865 0.905 - - 0 - 0.00%
2011-05-13 0 3.140 3.130 3.140 3.070 3.140 100,000 310,380 3.1038 0.897 0.894 0.897 0.877 0.897 350,215 0.8863 1.29%
2011-05-12 0 3.100 3.070 3.150 3.090 3.100 84,000 260,320 3.0990 0.885 0.877 0.899 0.882 0.885 294,181 0.8849 0.00%
2011-05-11 0 3.100 3.100 3.120 3.100 3.150 98,000 305,520 3.1176 0.885 0.885 0.891 0.885 0.899 343,211 0.8902 0.32%
2011-05-09 0 3.090 3.070 3.090 3.070 3.090 80,000 246,760 3.0845 0.882 0.877 0.882 0.877 0.882 280,172 0.8807 0.65%
2011-05-06 0 3.070 3.070 3.100 2.990 3.100 342,000 1,040,620 3.0427 0.877 0.877 0.885 0.854 0.885 1,197,735 0.8688 0.33%
2011-05-05 0 3.060 3.050 3.080 3.040 3.100 528,000 1,615,440 3.0595 0.874 0.871 0.879 0.868 0.885 1,849,135 0.8736 0.33%
2011-05-04 0 3.050 3.030 3.060 3.030 3.120 636,000 1,938,980 3.0487 0.871 0.865 0.874 0.865 0.891 2,227,367 0.8705 -3.17%
2011-05-03 0 3.150 3.130 3.160 3.140 3.190 148,000 467,680 3.1600 0.899 0.894 0.902 0.897 0.911 518,318 0.9023 0.00%
2011-04-29 0 3.150 3.150 3.180 3.120 3.180 108,000 340,280 3.1507 0.899 0.899 0.908 0.891 0.908 378,232 0.8997 -1.56%
2011-04-28 0 3.200 3.180 3.200 3.180 3.240 72,000 231,680 3.2178 0.914 0.908 0.914 0.908 0.925 252,155 0.9188 1.59%
2011-04-27 0 3.150 3.150 3.180 3.110 3.250 212,000 675,400 3.1858 0.899 0.899 0.908 0.888 0.928 742,456 0.9097 -2.78%
2011-04-26 0 3.240 3.240 3.260 3.230 3.300 290,000 942,160 3.2488 0.925 0.925 0.931 0.922 0.942 1,015,623 0.9277 -3.86%
2011-04-21 0 3.370 3.360 3.370 3.330 3.420 598,000 2,019,900 3.3778 0.962 0.959 0.962 0.951 0.977 2,094,285 0.9645 -2.32%
2011-04-20 0 3.450 3.440 3.450 3.420 3.480 262,000 902,820 3.4459 0.985 0.982 0.985 0.977 0.994 917,563 0.9839 0.58%
2011-04-19 0 3.430 3.440 3.460 3.430 3.580 476,000 1,653,660 3.4741 0.979 0.982 0.988 0.979 1.022 1,667,023 0.9920 -5.51%
2011-04-18 0 3.630 3.610 3.640 3.560 3.880 3,796,000 14,067,500 3.7059 1.037 1.031 1.039 1.017 1.108 13,294,158 1.0582 9.01%
2011-04-15 0 3.330 3.330 3.350 3.330 3.350 42,000 140,500 3.3452 0.951 0.951 0.957 0.951 0.957 147,090 0.9552 0.60%
2011-04-14 0 3.310 3.270 3.340 3.250 3.400 122,000 409,620 3.3575 0.945 0.934 0.954 0.928 0.971 427,262 0.9587 -0.60%
2011-04-13 0 3.330 3.240 3.330 3.230 3.330 68,000 221,460 3.2568 0.951 0.925 0.951 0.922 0.951 238,146 0.9299 1.52%
2011-04-12 0 3.280 3.280 3.320 3.250 3.270 90,000 293,120 3.2569 0.937 0.937 0.948 0.928 0.934 315,193 0.9300 -1.50%
2011-04-11 0 3.330 3.320 3.330 3.240 3.400 90,000 295,220 3.2802 0.951 0.948 0.951 0.925 0.971 315,193 0.9366 0.91%
2011-04-08 0 3.300 3.240 3.300 3.220 3.320 152,000 494,300 3.2520 0.942 0.925 0.942 0.919 0.948 532,327 0.9286 1.54%
2011-04-07 0 3.250 3.230 3.250 3.220 3.260 104,000 336,760 3.2381 0.928 0.922 0.928 0.919 0.931 364,224 0.9246 -0.31%
2011-04-06 0 3.260 3.250 3.260 3.190 3.300 148,000 478,200 3.2311 0.931 0.928 0.931 0.911 0.942 518,318 0.9226 2.19%
2011-04-04 0 3.190 3.170 3.190 3.130 3.200 230,000 724,860 3.1516 0.911 0.905 0.911 0.894 0.914 805,494 0.8999 1.92%
2011-04-01 0 3.130 3.130 3.140 3.120 3.160 92,000 288,700 3.1380 0.894 0.894 0.897 0.891 0.902 322,198 0.8960 0.32%
2011-03-31 0 3.120 3.120 3.150 3.120 3.120 324,000 1,010,880 3.1200 0.891 0.891 0.899 0.891 0.891 1,134,696 0.8909 -0.32%
2011-03-30 0 3.130 3.130 3.150 3.130 3.170 54,000 169,600 3.1407 0.894 0.894 0.899 0.894 0.905 189,116 0.8968 -0.63%
2011-03-29 0 3.150 3.120 3.170 3.140 3.150 70,000 219,680 3.1383 0.899 0.891 0.905 0.897 0.899 245,150 0.8961 0.32%
2011-03-28 0 3.140 3.060 3.140 3.140 3.160 62,000 195,140 3.1474 0.897 0.874 0.897 0.897 0.902 217,133 0.8987 0.00%
2011-03-25 0 3.140 3.100 3.140 3.140 3.150 148,000 465,800 3.1473 0.897 0.885 0.897 0.897 0.899 518,318 0.8987 1.95%
2011-03-24 0 3.080 3.080 3.140 3.080 3.080 16,000 49,280 3.0800 0.879 0.879 0.897 0.879 0.879 56,034 0.8795 0.98%
2011-03-23 0 3.050 3.050 3.090 3.050 3.330 338,000 1,066,080 3.1541 0.871 0.871 0.882 0.871 0.951 1,183,726 0.9006 -1.61%
2011-03-22 0 3.100 3.100 3.140 3.100 3.100 30,000 93,000 3.1000 0.885 0.885 0.897 0.885 0.885 105,064 0.8852 0.00%
2011-03-21 0 3.100 3.100 3.140 3.050 3.150 222,000 696,180 3.1359 0.885 0.885 0.897 0.871 0.899 777,477 0.8954 4.73%
2011-03-18 0 2.960 2.960 2.970 2.930 2.990 286,648 852,412 2.9737 0.845 0.845 0.848 0.837 0.854 1,003,884 0.8491 1.37%
2011-03-17 0 2.920 2.910 2.930 2.800 3.000 1,054,000 3,043,680 2.8877 0.834 0.831 0.837 0.800 0.857 3,691,265 0.8246 -6.71%
2011-03-16 0 3.130 3.130 3.180 3.100 3.180 148,000 463,060 3.1288 0.894 0.894 0.908 0.885 0.908 518,318 0.8934 -0.95%
2011-03-15 0 3.160 3.160 3.180 3.160 3.210 368,004 1,169,073 3.1768 0.902 0.902 0.908 0.902 0.917 1,288,805 0.9071 -2.77%
2011-03-14 0 3.250 3.210 3.330 3.200 3.390 308,000 1,005,340 3.2641 0.928 0.917 0.951 0.914 0.968 1,078,662 0.9320 -1.22%
2011-03-11 0 3.290 3.290 3.350 3.270 3.400 412,000 1,361,300 3.3041 0.939 0.939 0.957 0.934 0.971 1,442,885 0.9435 -3.80%
2011-03-10 0 3.420 3.370 3.430 3.370 3.470 114,000 386,540 3.3907 0.977 0.962 0.979 0.962 0.991 399,245 0.9682 -0.58%
2011-03-09 0 3.440 3.400 3.450 3.310 3.450 338,000 1,138,420 3.3681 0.982 0.971 0.985 0.945 0.985 1,183,726 0.9617 3.93%
2011-03-08 0 3.310 3.310 3.330 3.310 3.310 164,641 544,962 3.3100 0.945 0.945 0.951 0.945 0.945 576,597 0.9451 0.00%
2011-03-07 0 3.310 3.290 3.310 3.280 3.340 116,000 383,100 3.3026 0.945 0.939 0.945 0.937 0.954 406,249 0.9430 -0.90%
2011-03-04 0 3.340 3.300 3.350 3.290 3.340 40,000 132,440 3.3110 0.954 0.942 0.957 0.939 0.954 140,086 0.9454 0.30%
2011-03-03 0 3.330 3.350 3.360 3.280 3.350 178,000 593,180 3.3325 0.951 0.957 0.959 0.937 0.957 623,383 0.9516 1.52%
2011-03-02 0 3.280 3.280 3.320 3.280 3.320 52,000 171,860 3.3050 0.937 0.937 0.948 0.937 0.948 182,112 0.9437 -0.91%
2011-03-01 0 3.310 3.310 3.360 3.310 3.360 338,000 1,128,380 3.3384 0.945 0.945 0.959 0.945 0.959 1,183,726 0.9532 -0.90%
2011-02-28 0 3.340 3.340 3.400 3.300 3.350 106,000 353,400 3.3340 0.954 0.954 0.971 0.942 0.957 371,228 0.9520 -1.76%
2011-02-25 0 3.400 3.360 3.420 3.360 3.420 72,000 244,520 3.3961 0.971 0.959 0.977 0.959 0.977 252,155 0.9697 0.29%
2011-02-24 0 3.390 3.310 3.400 3.310 3.460 112,000 380,180 3.3945 0.968 0.945 0.971 0.945 0.988 392,241 0.9693 -2.02%
2011-02-23 0 3.460 3.350 3.460 3.330 3.460 64,000 216,060 3.3759 0.988 0.957 0.988 0.951 0.988 224,138 0.9640 1.47%
2011-02-22 0 3.410 3.410 3.440 3.410 3.450 140,000 481,080 3.4363 0.974 0.974 0.982 0.974 0.985 490,301 0.9812 -2.01%
2011-02-21 0 3.480 3.420 3.480 3.450 3.480 128,000 443,000 3.4609 0.994 0.977 0.994 0.985 0.994 448,275 0.9882 1.16%
2011-02-18 0 3.440 3.440 3.470 3.410 3.450 114,000 389,540 3.4170 0.982 0.982 0.991 0.974 0.985 399,245 0.9757 0.00%
2011-02-17 0 3.440 3.440 3.490 3.440 3.480 58,000 200,120 3.4503 0.982 0.982 0.997 0.982 0.994 203,125 0.9852 -0.29%
2011-02-16 0 3.450 3.420 3.450 3.420 3.580 318,000 1,113,100 3.5003 0.985 0.977 0.985 0.977 1.022 1,113,683 0.9995 -0.58%
2011-02-15 0 3.470 3.450 3.480 3.450 3.480 156,000 541,120 3.4687 0.991 0.985 0.994 0.985 0.994 546,335 0.9905 0.87%
2011-02-14 0 3.440 3.440 3.460 3.430 3.500 162,000 560,080 3.4573 0.982 0.982 0.988 0.979 0.999 567,348 0.9872 -1.71%
2011-02-11 0 3.500 3.500 3.540 3.410 3.500 258,000 888,160 3.4425 0.999 0.999 1.011 0.974 0.999 903,554 0.9830 -1.69%
2011-02-10 0 3.560 3.550 3.560 3.500 3.700 572,000 2,048,160 3.5807 1.017 1.014 1.017 0.999 1.056 2,003,229 1.0224 -5.07%
2011-02-09 0 3.750 3.730 3.750 3.700 3.850 306,000 1,161,760 3.7966 1.071 1.065 1.071 1.056 1.099 1,071,658 1.0841 -1.32%
2011-02-08 0 3.800 3.770 3.800 3.620 3.860 2,360,000 8,937,600 3.7871 1.085 1.076 1.085 1.034 1.102 8,265,072 1.0814 5.56%
2011-02-07 0 3.600 3.540 3.610 3.400 3.680 1,914,000 6,854,060 3.5810 1.028 1.011 1.031 0.971 1.051 6,703,113 1.0225 7.46%
2011-02-02 0 3.350 3.350 3.400 3.350 3.370 24,000 80,640 3.3600 0.957 0.957 0.971 0.957 0.962 84,052 0.9594 -1.47%
2011-02-01 0 3.400 3.360 3.400 3.360 3.400 356,000 1,209,560 3.3976 0.971 0.959 0.971 0.959 0.971 1,246,765 0.9702 0.00%
2011-01-31 0 3.400 3.350 3.400 3.340 3.400 152,000 515,720 3.3929 0.971 0.957 0.971 0.954 0.971 532,327 0.9688 0.00%
2011-01-28 0 3.400 3.350 3.430 3.330 3.430 274,000 926,140 3.3801 0.971 0.957 0.979 0.951 0.979 959,589 0.9651 1.19%
2011-01-27 0 3.360 3.320 3.370 3.310 3.380 174,000 582,120 3.3455 0.959 0.948 0.962 0.945 0.965 609,374 0.9553 0.00%
2011-01-26 0 3.360 3.350 3.360 3.240 3.370 1,442,000 4,807,460 3.3339 0.959 0.957 0.959 0.925 0.962 5,050,099 0.9520 -0.88%
2011-01-25 0 3.390 3.380 3.400 3.380 3.440 290,400 983,668 3.3873 0.968 0.965 0.971 0.965 0.982 1,017,024 0.9672 -1.45%
2011-01-24 0 3.440 3.410 3.440 3.390 3.500 64,000 220,060 3.4384 0.982 0.974 0.982 0.968 0.999 224,138 0.9818 -0.58%
2011-01-21 0 3.460 3.460 3.500 3.440 3.500 228,000 794,200 3.4833 0.988 0.988 0.999 0.982 0.999 798,490 0.9946 0.29%
2011-01-20 0 3.450 3.450 3.470 3.440 3.470 152,000 524,780 3.4525 0.985 0.985 0.991 0.982 0.991 532,327 0.9858 -1.43%
2011-01-19 0 3.500 3.500 3.510 3.470 3.560 954,000 3,350,580 3.5121 0.999 0.999 1.002 0.991 1.017 3,341,050 1.0029 3.24%
2011-01-18 0 3.390 3.390 3.410 3.380 3.490 556,000 1,908,440 3.4324 0.968 0.968 0.974 0.965 0.997 1,947,195 0.9801 -1.17%
2011-01-17 0 3.430 3.430 3.450 3.350 3.490 466,000 1,607,540 3.4497 0.979 0.979 0.985 0.957 0.997 1,632,002 0.9850 0.29%
2011-01-14 0 3.420 3.410 3.440 3.220 3.520 4,080,000 14,102,400 3.4565 0.977 0.974 0.982 0.919 1.005 14,288,769 0.9870 6.21%
2011-01-13 0 3.220 3.210 3.220 3.190 3.230 346,000 1,111,680 3.2129 0.919 0.917 0.919 0.911 0.922 1,211,744 0.9174 0.94%
2011-01-12 0 3.190 3.180 3.190 3.180 3.210 294,000 937,880 3.1901 0.911 0.908 0.911 0.908 0.917 1,029,632 0.9109 0.31%
2011-01-11 0 3.180 3.170 3.180 3.160 3.180 402,000 1,276,840 3.1762 0.908 0.905 0.908 0.902 0.908 1,407,864 0.9069 1.27%
2011-01-10 0 3.140 3.140 3.160 3.140 3.160 852,000 2,688,354 3.1553 0.897 0.897 0.902 0.897 0.902 2,983,831 0.9010 -0.63%
2011-01-07 0 3.160 3.160 3.170 3.130 3.180 224,000 707,660 3.1592 0.902 0.902 0.905 0.894 0.908 784,481 0.9021 -0.32%
2011-01-06 0 3.170 3.140 3.170 3.120 3.170 236,000 746,340 3.1625 0.905 0.897 0.905 0.891 0.905 826,507 0.9030 1.60%
2011-01-05 0 3.120 3.120 3.160 3.100 3.180 254,000 795,900 3.1335 0.891 0.891 0.902 0.885 0.908 889,546 0.8947 -0.95%
2011-01-04 0 3.150 3.110 3.160 3.110 3.170 266,000 839,460 3.1559 0.899 0.888 0.902 0.888 0.905 931,572 0.9011 0.32%
2011-01-03 0 3.140 3.100 3.140 3.060 3.140 366,000 1,134,980 3.1010 0.897 0.885 0.897 0.874 0.897 1,281,787 0.8855 2.95%
2010-12-31 0 3.050 3.050 3.070 3.020 3.070 132,000 401,920 3.0448 0.871 0.871 0.877 0.862 0.877 462,284 0.8694 -0.97%
2010-12-30 0 3.080 3.080 3.100 3.070 3.100 136,000 419,260 3.0828 0.879 0.879 0.885 0.877 0.885 476,292 0.8803 -1.28%
2010-12-29 0 3.120 3.120 3.130 3.090 3.120 164,000 510,380 3.1121 0.891 0.891 0.894 0.882 0.891 574,352 0.8886 -0.64%
2010-12-28 0 3.140 3.100 3.140 3.100 3.150 152,000 474,980 3.1249 0.897 0.885 0.897 0.885 0.899 532,327 0.8923 0.64%
2010-12-24 0 3.120 3.100 3.120 3.030 3.140 380,000 1,178,740 3.1019 0.891 0.885 0.891 0.865 0.897 1,330,817 0.8857 2.63%
2010-12-23 0 3.040 3.040 3.050 2.950 3.280 1,408,000 4,280,300 3.0400 0.868 0.868 0.871 0.842 0.937 4,931,026 0.8680 -4.70%
2010-12-22 0 3.410 3.400 3.410 3.380 3.430 1,214,000 4,129,420 3.4015 0.911 0.908 0.911 0.903 0.916 4,544,823 0.9086 -0.29%
2010-12-21 0 3.420 3.410 3.420 3.400 3.470 674,000 2,307,180 3.4231 0.914 0.911 0.914 0.908 0.927 2,523,238 0.9144 -0.87%
2010-12-20 0 3.450 3.400 3.450 3.390 3.470 626,000 2,153,900 3.4407 0.922 0.908 0.922 0.906 0.927 2,343,542 0.9191 0.58%
2010-12-17 0 3.430 3.430 3.440 3.350 3.430 747,937 2,535,208 3.3896 0.916 0.916 0.919 0.895 0.916 2,800,034 0.9054 1.48%
2010-12-16 0 3.380 3.380 3.390 3.350 3.430 906,000 3,070,520 3.3891 0.903 0.903 0.906 0.895 0.916 3,391,771 0.9053 -1.46%
2010-12-15 0 3.430 3.430 3.450 3.430 3.480 384,000 1,329,060 3.4611 0.916 0.916 0.922 0.916 0.930 1,437,572 0.9245 -1.44%
2010-12-14 0 3.480 3.480 3.490 3.460 3.490 522,000 1,814,360 3.4758 0.930 0.930 0.932 0.924 0.932 1,954,199 0.9284 0.58%
2010-12-13 0 3.460 3.450 3.460 3.410 3.460 516,000 1,781,160 3.4519 0.924 0.922 0.924 0.911 0.924 1,931,737 0.9221 1.17%
2010-12-10 0 3.420 3.420 3.440 3.380 3.450 686,000 2,343,580 3.4163 0.914 0.914 0.919 0.903 0.922 2,568,162 0.9126 -0.29%
2010-12-09 0 3.430 3.420 3.430 3.400 3.530 682,000 2,335,780 3.4249 0.916 0.914 0.916 0.908 0.943 2,553,187 0.9148 -0.87%
2010-12-08 0 3.460 3.450 3.460 3.400 3.540 958,842 3,320,186 3.4627 0.924 0.922 0.924 0.908 0.946 3,589,594 0.9249 -1.42%
2010-12-07 0 3.510 3.510 3.520 3.490 3.520 574,000 2,011,420 3.5042 0.938 0.938 0.940 0.932 0.940 2,148,870 0.9360 0.86%
2010-12-06 0 3.480 3.480 3.490 3.400 3.580 1,658,000 5,798,620 3.4974 0.930 0.930 0.932 0.908 0.956 6,207,016 0.9342 -1.14%
2010-12-03 0 3.520 3.510 3.520 3.380 3.600 3,128,000 10,982,280 3.5110 0.940 0.938 0.940 0.903 0.962 11,710,221 0.9378 4.14%
2010-12-02 0 3.380 3.380 3.390 3.260 3.420 2,458,000 8,185,820 3.3303 0.903 0.903 0.906 0.871 0.914 9,201,957 0.8896 4.00%
2010-12-01 0 3.250 3.240 3.250 3.180 3.280 1,572,000 5,103,480 3.2465 0.868 0.865 0.868 0.849 0.876 5,885,060 0.8672 1.25%
2010-11-30 0 3.210 3.200 3.220 3.160 3.280 3,486,000 11,202,780 3.2136 0.857 0.855 0.860 0.844 0.876 13,050,457 0.8584 7.00%
2010-11-29 0 3.000 3.000 3.050 2.870 3.150 1,716,000 5,174,780 3.0156 0.801 0.801 0.815 0.767 0.841 6,424,149 0.8055 4.53%
2010-11-26 0 2.870 2.860 2.900 2.870 2.930 218,000 627,080 2.8765 0.767 0.764 0.775 0.767 0.783 816,122 0.7684 -0.35%
2010-11-25 0 2.880 2.880 2.900 2.870 2.930 288,000 831,220 2.8862 0.769 0.769 0.775 0.767 0.783 1,078,179 0.7709 0.00%
2010-11-24 0 2.880 2.860 2.890 2.830 2.900 330,000 946,600 2.8685 0.769 0.764 0.772 0.756 0.775 1,235,413 0.7662 1.05%
2010-11-23 0 2.850 2.850 2.890 2.850 2.920 360,000 1,032,960 2.8693 0.761 0.761 0.772 0.761 0.780 1,347,724 0.7664 -3.39%
2010-11-22 0 2.950 2.950 2.970 2.940 2.970 108,000 318,100 2.9454 0.788 0.788 0.793 0.785 0.793 404,317 0.7868 -1.01%
2010-11-19 0 2.980 2.950 2.980 2.910 2.980 548,000 1,614,680 2.9465 0.796 0.788 0.796 0.777 0.796 2,051,535 0.7871 1.02%
2010-11-18 0 2.950 2.920 2.950 2.900 2.980 392,000 1,147,580 2.9275 0.788 0.780 0.788 0.775 0.796 1,467,521 0.7820 1.37%
2010-11-17 0 2.910 2.850 2.890 2.800 2.990 572,000 1,631,920 2.8530 0.777 0.761 0.772 0.748 0.799 2,141,383 0.7621 1.04%
2010-11-16 0 2.880 2.870 2.880 2.830 3.050 1,038,000 2,991,000 2.8815 0.769 0.767 0.769 0.756 0.815 3,885,936 0.7697 1.05%
2010-11-15 0 2.850 2.850 2.860 2.850 2.930 648,000 1,859,760 2.8700 0.761 0.761 0.764 0.761 0.783 2,425,902 0.7666 -3.06%
2010-11-12 0 2.940 2.910 2.940 2.880 2.950 550,000 1,608,720 2.9249 0.785 0.777 0.785 0.769 0.788 2,059,022 0.7813 -1.67%
2010-11-11 0 2.990 2.980 2.990 2.900 3.050 1,318,000 3,942,980 2.9916 0.799 0.796 0.799 0.775 0.815 4,934,166 0.7991 2.75%
2010-11-10 0 2.910 2.910 2.920 2.860 2.920 1,167,679 3,388,342 2.9018 0.777 0.777 0.780 0.764 0.780 4,371,413 0.7751 1.75%
2010-11-09 0 2.860 2.840 2.870 2.810 2.870 414,000 1,173,080 2.8335 0.764 0.759 0.767 0.751 0.767 1,549,882 0.7569 -0.35%
2010-11-08 0 2.870 2.850 2.870 2.680 2.960 2,408,000 6,855,220 2.8469 0.767 0.761 0.767 0.716 0.791 9,014,773 0.7604 7.09%
2010-11-05 0 2.680 2.670 2.680 2.610 2.680 2,166,000 5,718,940 2.6403 0.716 0.713 0.716 0.697 0.716 8,108,804 0.7053 3.47%
2010-11-04 0 2.590 2.590 2.600 2.490 2.660 3,366,000 8,653,960 2.5710 0.692 0.692 0.695 0.665 0.711 12,601,216 0.6868 4.44%
2010-11-03 0 2.480 2.480 2.490 2.440 2.480 516,125 1,273,323 2.4671 0.662 0.662 0.665 0.652 0.662 1,932,205 0.6590 -0.40%
2010-11-02 0 2.490 2.440 2.490 2.450 2.500 468,375 1,150,920 2.4573 0.665 0.652 0.665 0.654 0.668 1,753,445 0.6564 0.40%
2010-11-01 0 2.480 2.480 2.500 2.450 2.490 727,500 1,804,755 2.4808 0.662 0.662 0.668 0.654 0.665 2,723,525 0.6627 2.06%
2010-10-29 0 2.430 2.430 2.440 2.430 2.460 610,000 1,496,040 2.4525 0.649 0.649 0.652 0.649 0.657 2,283,643 0.6551 -1.62%
2010-10-28 0 2.470 2.470 2.480 2.450 2.480 511,336 1,257,726 2.4597 0.660 0.660 0.662 0.654 0.662 1,914,277 0.6570 0.00%
2010-10-27 0 2.470 2.450 2.470 2.450 2.480 374,000 922,100 2.4655 0.660 0.654 0.660 0.654 0.662 1,400,135 0.6586 0.41%
2010-10-26 0 2.460 2.460 2.480 2.450 2.470 424,000 1,041,500 2.4564 0.657 0.657 0.662 0.654 0.660 1,587,319 0.6561 -0.40%
2010-10-25 0 2.470 2.460 2.480 2.460 2.490 542,000 1,340,240 2.4728 0.660 0.657 0.662 0.657 0.665 2,029,073 0.6605 -1.59%
2010-10-22 0 2.510 2.490 2.510 2.500 2.510 348,000 871,660 2.5048 0.670 0.665 0.670 0.668 0.670 1,302,799 0.6691 0.00%
2010-10-21 0 2.510 2.500 2.510 2.470 2.510 630,000 1,572,220 2.4956 0.670 0.668 0.670 0.660 0.670 2,358,516 0.6666 0.80%
2010-10-20 0 2.490 2.480 2.490 2.450 2.500 778,000 1,929,820 2.4805 0.665 0.662 0.665 0.654 0.668 2,912,580 0.6626 -0.40%
2010-10-19 0 2.500 2.500 2.510 2.470 2.510 1,550,000 3,875,880 2.5006 0.668 0.668 0.670 0.660 0.670 5,802,699 0.6679 1.21%
2010-10-18 0 2.470 2.470 2.480 2.440 2.500 960,000 2,371,640 2.4705 0.660 0.660 0.662 0.652 0.668 3,593,930 0.6599 0.41%
2010-10-15 0 2.460 2.460 2.480 2.440 2.480 98,000 240,920 2.4584 0.657 0.657 0.662 0.652 0.662 366,880 0.6567 -1.20%
2010-10-14 0 2.490 2.490 2.500 2.450 2.500 1,652,000 4,091,480 2.4767 0.665 0.665 0.668 0.654 0.668 6,184,554 0.6616 0.40%
2010-10-13 0 2.480 2.480 2.490 2.460 2.520 1,886,000 4,715,900 2.5005 0.662 0.662 0.665 0.657 0.673 7,060,574 0.6679 0.81%
2010-10-12 0 2.460 2.450 2.460 2.400 2.470 4,113,126 10,012,200 2.4342 0.657 0.654 0.657 0.641 0.660 15,398,214 0.6502 3.80%
2010-10-11 0 2.370 2.360 2.380 2.300 2.380 1,491,399 3,499,378 2.3464 0.633 0.630 0.636 0.614 0.636 5,583,316 0.6268 3.04%
2010-10-08 0 2.300 2.300 2.310 2.280 2.320 2,116,000 4,868,200 2.3007 0.614 0.614 0.617 0.609 0.620 7,921,620 0.6145 0.44%
2010-10-07 0 2.290 2.290 2.300 2.280 2.320 1,670,000 3,839,760 2.2993 0.612 0.612 0.614 0.609 0.620 6,251,940 0.6142 -1.29%
2010-10-06 0 2.320 2.310 2.320 2.290 2.320 932,000 2,157,120 2.3145 0.620 0.617 0.620 0.612 0.620 3,489,107 0.6182 1.31%
2010-10-05 0 2.290 2.290 2.300 2.260 2.320 1,252,000 2,874,040 2.2956 0.612 0.612 0.614 0.604 0.620 4,687,083 0.6132 1.33%
2010-10-04 0 2.260 2.260 2.280 2.250 2.290 948,000 2,149,580 2.2675 0.604 0.604 0.609 0.601 0.612 3,549,005 0.6057 0.00%
2010-09-30 0 2.260 2.240 2.260 2.240 2.260 318,000 715,140 2.2489 0.604 0.598 0.604 0.598 0.604 1,190,489 0.6007 0.44%
2010-09-29 0 2.250 2.240 2.250 2.240 2.260 1,656,000 3,731,900 2.2536 0.601 0.598 0.601 0.598 0.604 6,199,529 0.6020 0.00%
2010-09-28 0 2.250 2.230 2.250 2.230 2.260 1,202,000 2,702,040 2.2480 0.601 0.596 0.601 0.596 0.604 4,499,899 0.6005 0.00%
2010-09-27 0 2.250 2.250 2.260 2.250 2.270 748,000 1,687,720 2.2563 0.601 0.601 0.604 0.601 0.606 2,800,270 0.6027 -0.44%
2010-09-24 0 2.260 2.250 2.260 2.250 2.270 854,000 1,930,360 2.2604 0.604 0.601 0.604 0.601 0.606 3,197,100 0.6038 -0.44%
2010-09-22 0 2.270 2.270 2.280 2.260 2.300 856,000 1,949,640 2.2776 0.606 0.606 0.609 0.604 0.614 3,204,587 0.6084 0.89%
2010-09-21 0 2.250 2.250 2.270 2.240 2.280 988,000 2,235,940 2.2631 0.601 0.601 0.606 0.598 0.609 3,698,753 0.6045 0.00%
2010-09-20 0 2.250 2.240 2.250 2.230 2.260 254,000 571,620 2.2505 0.601 0.598 0.601 0.596 0.604 950,894 0.6011 -0.44%
2010-09-17 0 2.260 2.250 2.260 2.230 2.290 502,107 1,134,238 2.2590 0.604 0.601 0.604 0.596 0.612 1,879,726 0.6034 -0.44%
2010-09-16 0 2.270 2.250 2.270 2.250 2.270 356,000 806,320 2.2649 0.606 0.601 0.606 0.601 0.606 1,332,749 0.6050 0.00%
2010-09-15 0 2.270 2.270 2.290 2.270 2.300 582,601 1,333,112 2.2882 0.606 0.606 0.612 0.606 0.614 2,181,070 0.6112 0.00%
2010-09-14 0 2.270 2.270 2.280 2.270 2.280 468,000 1,064,960 2.2756 0.606 0.606 0.609 0.606 0.609 1,752,041 0.6078 0.00%
2010-09-13 0 2.270 2.270 2.280 2.260 2.300 812,000 1,853,560 2.2827 0.606 0.606 0.609 0.604 0.614 3,039,865 0.6098 -0.87%
2010-09-10 0 2.290 2.270 2.290 2.250 2.310 930,000 2,123,460 2.2833 0.612 0.606 0.612 0.601 0.617 3,481,619 0.6099 1.33%
2010-09-09 0 2.260 2.250 2.270 2.250 2.320 624,000 1,416,620 2.2702 0.604 0.601 0.606 0.601 0.620 2,336,054 0.6064 -3.00%
2010-09-08 0 2.330 2.270 2.330 2.270 2.360 1,160,000 2,661,520 2.2944 0.622 0.606 0.622 0.606 0.630 4,342,665 0.6129 1.30%
2010-09-07 0 2.300 2.280 2.300 2.290 2.350 766,000 1,772,440 2.3139 0.614 0.609 0.614 0.612 0.628 2,867,656 0.6181 -1.71%
2010-09-06 0 2.340 2.330 2.340 2.320 2.410 1,268,000 2,999,020 2.3652 0.625 0.622 0.625 0.620 0.644 4,746,982 0.6318 1.30%
2010-09-03 0 2.310 2.300 2.310 2.250 2.320 1,062,000 2,428,860 2.2871 0.617 0.614 0.617 0.601 0.620 3,975,785 0.6109 2.67%
2010-09-02 0 2.250 2.250 2.260 2.210 2.260 852,000 1,910,520 2.2424 0.601 0.601 0.604 0.590 0.604 3,189,613 0.5990 -0.44%
2010-09-01 0 2.260 2.250 2.290 2.250 2.260 262,000 590,160 2.2525 0.604 0.601 0.612 0.601 0.604 980,843 0.6017 -0.44%
2010-08-31 0 2.270 2.250 2.290 2.250 2.300 272,000 619,640 2.2781 0.606 0.601 0.612 0.601 0.614 1,018,280 0.6085 -1.30%
2010-08-30 0 2.300 2.300 2.320 2.250 2.300 456,000 1,040,860 2.2826 0.614 0.614 0.620 0.601 0.614 1,707,117 0.6097 1.32%
2010-08-27 0 2.270 2.270 2.280 2.250 2.310 526,000 1,195,620 2.2730 0.606 0.606 0.609 0.601 0.617 1,969,174 0.6072 -2.16%
2010-08-26 0 2.320 2.320 2.340 2.300 2.340 159,634 368,660 2.3094 0.620 0.620 0.625 0.614 0.625 597,618 0.6169 0.00%
2010-08-25 0 2.320 2.300 2.320 2.300 2.340 614,000 1,416,760 2.3074 0.620 0.614 0.620 0.614 0.625 2,298,617 0.6164 -0.43%
2010-08-24 0 2.330 2.320 2.330 2.330 2.430 1,414,000 3,379,940 2.3903 0.622 0.620 0.622 0.622 0.649 5,293,559 0.6385 -4.12%
2010-08-23 0 2.620 2.610 2.620 2.600 2.640 2,384,000 6,244,060 2.6192 0.649 0.647 0.649 0.644 0.654 9,622,759 0.6489 0.00%
2010-08-20 0 2.620 2.620 2.630 2.600 2.620 1,204,000 3,149,240 2.6156 0.649 0.649 0.652 0.644 0.649 4,859,816 0.6480 -0.38%
2010-08-19 0 2.630 2.620 2.640 2.620 2.630 878,000 2,307,220 2.6278 0.652 0.649 0.654 0.649 0.652 3,543,952 0.6510 0.00%
2010-08-18 0 2.630 2.620 2.630 2.610 2.630 524,000 1,373,180 2.6206 0.652 0.649 0.652 0.647 0.652 2,115,069 0.6492 0.77%
2010-08-17 0 2.610 2.600 2.620 2.610 2.620 430,000 1,123,000 2.6116 0.647 0.644 0.649 0.647 0.649 1,735,649 0.6470 0.00%
2010-08-16 0 2.610 2.610 2.620 2.610 2.640 952,000 2,494,900 2.6207 0.647 0.647 0.649 0.647 0.654 3,842,645 0.6493 -0.76%
2010-08-13 0 2.630 2.620 2.630 2.600 2.630 438,000 1,149,400 2.6242 0.652 0.649 0.652 0.644 0.652 1,767,940 0.6501 0.77%
2010-08-12 0 2.610 2.600 2.610 2.580 2.630 1,262,000 3,294,000 2.6101 0.647 0.644 0.647 0.639 0.652 5,093,927 0.6467 -0.38%
2010-08-11 0 2.620 2.620 2.630 2.610 2.690 908,000 2,387,260 2.6291 0.649 0.649 0.652 0.647 0.666 3,665,044 0.6514 0.00%
2010-08-10 0 2.620 2.600 2.620 2.600 2.630 1,044,000 2,727,360 2.6124 0.649 0.644 0.649 0.644 0.652 4,213,993 0.6472 -0.38%
2010-08-09 0 2.630 2.620 2.630 2.620 2.650 698,000 1,835,460 2.6296 0.652 0.649 0.652 0.649 0.657 2,817,402 0.6515 0.00%
2010-08-06 0 2.630 2.620 2.630 2.630 2.670 778,000 2,049,600 2.6344 0.652 0.649 0.652 0.652 0.661 3,140,313 0.6527 -0.38%
2010-08-05 0 2.640 2.630 2.640 2.620 2.650 1,785,308 4,699,153 2.6321 0.654 0.652 0.654 0.649 0.657 7,206,203 0.6521 1.15%
2010-08-04 0 2.610 2.610 2.620 2.610 2.650 1,056,000 2,776,440 2.6292 0.647 0.647 0.649 0.647 0.657 4,262,430 0.6514 -0.38%
2010-08-03 0 2.620 2.610 2.620 2.610 2.650 998,000 2,616,880 2.6221 0.649 0.647 0.649 0.647 0.657 4,028,319 0.6496 -0.76%
2010-08-02 0 2.640 2.640 2.650 2.550 2.650 2,230,000 5,838,480 2.6182 0.654 0.654 0.657 0.632 0.657 9,001,154 0.6486 3.53%
2010-07-30 0 2.550 2.540 2.550 2.510 2.560 754,000 1,908,960 2.5318 0.632 0.629 0.632 0.622 0.634 3,043,440 0.6272 1.59%
2010-07-29 0 2.510 2.500 2.520 2.500 2.520 792,000 1,990,180 2.5129 0.622 0.619 0.624 0.619 0.624 3,196,823 0.6225 0.00%
2010-07-28 0 2.510 2.500 2.510 2.490 2.520 1,105,000 2,768,780 2.5057 0.622 0.619 0.622 0.617 0.624 4,460,213 0.6208 0.00%
2010-07-27 0 2.510 2.500 2.510 2.500 2.530 1,368,000 3,430,920 2.5080 0.622 0.619 0.622 0.619 0.627 5,521,784 0.6213 0.40%
2010-07-26 0 2.500 2.490 2.500 2.490 2.520 1,066,000 2,673,340 2.5078 0.619 0.617 0.619 0.617 0.624 4,302,794 0.6213 0.40%
2010-07-23 0 2.490 2.480 2.490 2.480 2.510 1,372,000 3,423,840 2.4955 0.617 0.614 0.617 0.614 0.622 5,537,930 0.6183 0.81%
2010-07-22 0 2.470 2.470 2.480 2.460 2.480 1,692,000 4,191,960 2.4775 0.612 0.612 0.614 0.609 0.614 6,829,575 0.6138 -0.40%
2010-07-21 0 2.480 2.470 2.480 2.460 2.490 902,000 2,228,780 2.4709 0.614 0.612 0.614 0.609 0.617 3,640,826 0.6122 0.40%
2010-07-20 0 2.470 2.460 2.470 2.460 2.500 2,086,000 5,167,340 2.4772 0.612 0.609 0.612 0.609 0.619 8,419,914 0.6137 0.00%
2010-07-19 0 2.470 2.470 2.480 2.430 2.480 2,872,000 7,083,780 2.4665 0.612 0.612 0.614 0.602 0.614 11,592,518 0.6111 -0.40%
2010-07-16 0 2.480 2.470 2.480 2.450 2.500 5,648,973 14,009,584 2.4800 0.614 0.612 0.614 0.607 0.619 22,801,470 0.6144 1.22%
2010-07-15 0 2.450 2.450 2.460 2.420 2.550 10,808,000 26,719,200 2.4722 0.607 0.607 0.609 0.600 0.632 43,625,326 0.6125 0.41%
2010-07-14 0 2.440 2.420 2.440 2.370 2.440 1,810,000 4,338,740 2.3971 0.605 0.600 0.605 0.587 0.605 7,305,870 0.5939 1.67%
2010-07-13 0 2.400 2.380 2.410 2.380 2.410 1,816,000 4,328,380 2.3835 0.595 0.590 0.597 0.590 0.597 7,330,088 0.5905 -0.41%
2010-07-12 0 2.410 2.390 2.410 2.340 2.440 758,000 1,813,600 2.3926 0.597 0.592 0.597 0.580 0.605 3,059,585 0.5928 0.84%
2010-07-09 0 2.390 2.380 2.390 2.360 2.400 312,000 743,100 2.3817 0.592 0.590 0.592 0.585 0.595 1,259,354 0.5901 1.27%
2010-07-08 0 2.360 2.360 2.380 2.350 2.380 728,000 1,722,420 2.3660 0.585 0.585 0.590 0.582 0.590 2,938,493 0.5862 1.72%
2010-07-07 0 2.320 2.320 2.330 2.320 2.340 112,000 260,940 2.3298 0.575 0.575 0.577 0.575 0.580 452,076 0.5772 -0.85%
2010-07-06 0 2.340 2.320 2.350 2.330 2.350 260,000 608,140 2.3390 0.580 0.575 0.582 0.577 0.582 1,049,462 0.5795 0.86%
2010-07-05 0 2.320 2.320 2.350 2.320 2.350 64,000 149,380 2.3341 0.575 0.575 0.582 0.575 0.582 258,329 0.5783 -0.43%
2010-07-02 0 2.330 2.310 2.350 2.310 2.350 90,000 209,380 2.3264 0.577 0.572 0.582 0.572 0.582 363,275 0.5764 -0.43%
2010-06-30 0 2.340 2.340 2.370 2.290 2.380 674,637 1,579,472 2.3412 0.580 0.580 0.587 0.567 0.590 2,723,099 0.5800 1.74%
2010-06-29 0 2.300 2.300 2.330 2.300 2.360 494,000 1,149,580 2.3271 0.570 0.570 0.577 0.570 0.585 1,993,978 0.5765 -1.71%
2010-06-28 0 2.340 2.330 2.340 2.330 2.360 472,000 1,100,820 2.3322 0.580 0.577 0.580 0.577 0.585 1,905,177 0.5778 0.43%
2010-06-25 0 2.330 2.320 2.350 2.320 2.360 1,364,000 3,187,180 2.3366 0.577 0.575 0.582 0.575 0.585 5,505,639 0.5789 0.43%
2010-06-24 0 2.320 2.310 2.350 2.310 2.380 916,000 2,148,460 2.3455 0.575 0.572 0.582 0.572 0.590 3,697,335 0.5811 -1.28%
2010-06-23 0 2.350 2.340 2.370 2.350 2.360 310,000 729,060 2.3518 0.582 0.580 0.587 0.582 0.585 1,251,282 0.5827 0.00%
2010-06-22 0 2.350 2.350 2.380 2.350 2.400 530,000 1,252,940 2.3640 0.582 0.582 0.590 0.582 0.595 2,139,288 0.5857 -0.42%
2010-06-21 0 2.360 2.360 2.410 2.350 2.380 466,000 1,102,080 2.3650 0.585 0.585 0.597 0.582 0.590 1,880,959 0.5859 -1.67%
2010-06-18 0 2.400 2.370 2.400 2.370 2.450 534,000 1,294,040 2.4233 0.595 0.587 0.595 0.587 0.607 2,155,433 0.6004 2.13%
2010-06-17 0 2.350 2.350 2.430 2.340 2.400 238,000 564,800 2.3731 0.582 0.582 0.602 0.580 0.595 960,661 0.5879 -2.08%
2010-06-15 0 2.400 2.400 2.420 2.320 2.320 2,000 4,640 2.3200 0.595 0.595 0.600 0.575 0.575 8,073 0.5748 0.42%
2010-06-14 0 2.390 2.380 2.430 2.380 2.390 12,000 28,660 2.3883 0.592 0.590 0.602 0.590 0.592 48,437 0.5917 -1.24%
2010-06-11 0 2.420 2.400 2.430 2.380 2.420 40,000 96,520 2.4130 0.600 0.595 0.602 0.590 0.600 161,456 0.5978 2.11%
2010-06-10 0 2.370 2.370 2.430 2.370 2.380 36,000 85,400 2.3722 0.587 0.587 0.602 0.587 0.590 145,310 0.5877 -0.84%
2010-06-09 0 2.390 2.380 2.410 2.390 2.410 10,000 24,060 2.4060 0.592 0.590 0.597 0.592 0.597 40,364 0.5961 -0.42%
2010-06-08 0 2.400 2.400 2.450 2.400 2.410 108,000 259,220 2.4002 0.595 0.595 0.607 0.595 0.597 435,930 0.5946 1.69%
2010-06-07 0 2.360 2.360 2.430 2.320 2.390 214,000 504,420 2.3571 0.585 0.585 0.602 0.575 0.592 863,788 0.5840 -1.67%
2010-06-04 0 2.400 2.370 2.410 2.330 2.410 296,000 707,800 2.3912 0.595 0.587 0.597 0.577 0.597 1,194,772 0.5924 0.00%
2010-06-03 0 2.400 2.390 2.400 2.390 2.410 102,000 244,920 2.4012 0.595 0.592 0.595 0.592 0.597 411,712 0.5949 -0.41%
2010-06-02 0 2.410 2.410 2.450 2.400 2.450 74,000 180,280 2.4362 0.597 0.597 0.607 0.595 0.607 298,693 0.6036 0.42%
2010-06-01 0 2.400 2.400 2.450 2.400 2.440 74,000 177,760 2.4022 0.595 0.595 0.607 0.595 0.605 298,693 0.5951 -2.04%
2010-05-31 0 2.450 2.420 2.450 2.360 2.450 180,000 437,120 2.4284 0.607 0.600 0.607 0.585 0.607 726,551 0.6016 0.82%
2010-05-28 0 2.430 2.420 2.440 2.400 2.440 464,000 1,118,560 2.4107 0.602 0.600 0.605 0.595 0.605 1,872,886 0.5972 4.29%
2010-05-27 0 2.330 2.330 2.340 2.270 2.330 164,240 380,393 2.3161 0.577 0.577 0.580 0.562 0.577 662,937 0.5738 -0.85%
2010-05-26 0 2.350 2.350 2.400 2.240 2.350 338,000 761,340 2.2525 0.582 0.582 0.595 0.555 0.582 1,364,301 0.5580 3.98%
2010-05-25 0 2.260 2.260 2.300 2.260 2.300 210,000 478,000 2.2762 0.560 0.560 0.570 0.560 0.570 847,642 0.5639 -3.00%
2010-05-24 0 2.330 2.330 2.350 2.330 2.330 30,000 69,900 2.3300 0.577 0.577 0.582 0.577 0.577 121,092 0.5772 3.10%
2010-05-20 0 2.260 2.250 2.300 2.230 2.380 404,000 938,800 2.3238 0.560 0.557 0.570 0.552 0.590 1,630,702 0.5757 -4.24%
2010-05-19 0 2.360 2.360 2.390 2.360 2.390 8,000 18,940 2.3675 0.585 0.585 0.592 0.585 0.592 32,291 0.5865 -1.26%
2010-05-18 0 2.390 2.390 2.450 2.390 2.450 64,000 153,280 2.3950 0.592 0.592 0.607 0.592 0.607 258,329 0.5934 -4.02%
2010-05-17 0 2.490 2.390 2.490 2.360 2.500 324,000 794,160 2.4511 0.617 0.592 0.617 0.585 0.619 1,307,791 0.6073 1.63%
2010-05-14 0 2.450 2.380 2.450 - - 0 0 - 0.607 0.590 0.607 - - 0 - 0.00%
2010-05-13 0 2.450 2.400 2.450 2.470 2.480 338,000 799,180 2.3644 0.607 0.595 0.607 0.612 0.614 1,364,301 0.5858 -0.81%
2010-05-12 0 2.470 2.410 2.460 2.340 2.470 2,866,000 6,778,640 2.3652 0.612 0.597 0.609 0.580 0.612 11,568,300 0.5860 4.66%
2010-05-11 0 2.360 2.360 2.430 2.360 2.390 466,000 1,104,260 2.3697 0.585 0.585 0.602 0.585 0.592 1,880,959 0.5871 -0.84%
2010-05-10 0 2.380 2.360 2.400 2.320 2.390 340,000 805,100 2.3679 0.590 0.585 0.595 0.575 0.592 1,372,373 0.5866 1.71%
2010-05-07 0 2.340 2.340 2.390 2.340 2.400 902,000 2,119,820 2.3501 0.580 0.580 0.592 0.580 0.595 3,640,826 0.5822 -3.31%
2010-05-06 0 2.420 2.420 2.430 2.400 2.470 932,000 2,265,840 2.4312 0.600 0.600 0.602 0.595 0.612 3,761,917 0.6023 -0.82%
2010-05-05 0 2.440 2.420 2.450 2.420 2.470 388,000 947,540 2.4421 0.605 0.600 0.607 0.600 0.612 1,566,120 0.6050 -1.61%
2010-05-04 0 2.480 2.480 2.490 2.460 2.480 276,000 677,940 2.4563 0.614 0.614 0.617 0.609 0.614 1,114,044 0.6085 0.00%
2010-05-03 0 2.480 2.420 2.480 2.300 2.480 404,000 958,300 2.3720 0.614 0.600 0.614 0.570 0.614 1,630,702 0.5877 1.64%
2010-04-30 0 2.440 2.440 2.490 2.430 2.440 112,500 274,245 2.4377 0.605 0.605 0.617 0.602 0.605 454,094 0.6039 0.41%
2010-04-29 0 2.430 2.430 2.500 2.420 2.480 172,000 420,700 2.4459 0.602 0.602 0.619 0.600 0.614 694,259 0.6060 -1.22%
2010-04-28 0 2.460 2.430 2.460 2.410 2.460 142,000 344,980 2.4294 0.609 0.602 0.609 0.597 0.609 573,168 0.6019 1.65%
2010-04-27 0 2.420 2.420 2.450 2.400 2.420 54,000 129,680 2.4015 0.600 0.600 0.607 0.595 0.600 217,965 0.5950 -0.41%
2010-04-26 0 2.430 2.420 2.450 2.430 2.440 76,000 185,120 2.4358 0.602 0.600 0.607 0.602 0.605 306,766 0.6035 0.83%
2010-04-23 0 2.410 2.410 2.440 2.400 2.420 280,000 676,340 2.4155 0.597 0.597 0.605 0.595 0.600 1,130,190 0.5984 0.00%
2010-04-22 0 2.410 2.410 2.450 2.390 2.410 128,000 306,980 2.3983 0.597 0.597 0.607 0.592 0.597 516,658 0.5942 -1.63%
2010-04-21 0 2.450 2.430 2.450 2.450 2.460 180,000 441,160 2.4509 0.607 0.602 0.607 0.607 0.609 726,551 0.6072 0.00%
2010-04-20 0 2.450 2.440 2.460 2.450 2.460 206,000 505,760 2.4551 0.607 0.605 0.609 0.607 0.609 831,497 0.6083 0.00%
2010-04-19 0 2.450 2.380 2.450 2.370 2.450 134,000 324,040 2.4182 0.607 0.590 0.607 0.587 0.607 540,877 0.5991 -0.81%
2010-04-16 0 2.470 2.450 2.490 2.450 2.480 256,000 632,320 2.4700 0.612 0.607 0.617 0.607 0.614 1,033,316 0.6119 -0.80%
2010-04-15 0 2.490 2.490 2.530 2.490 2.570 224,000 566,120 2.5273 0.617 0.617 0.627 0.617 0.637 904,152 0.6261 -3.11%
2010-04-14 0 2.570 2.530 2.570 2.430 2.630 810,000 2,057,700 2.5404 0.637 0.627 0.637 0.602 0.652 3,269,478 0.6294 4.47%
2010-04-13 0 2.460 2.450 2.460 2.440 2.460 442,000 1,082,920 2.4500 0.609 0.607 0.609 0.605 0.609 1,784,085 0.6070 1.65%
2010-04-12 0 2.420 2.400 2.420 2.390 2.420 450,000 1,080,120 2.4003 0.600 0.595 0.600 0.592 0.600 1,816,376 0.5947 2.11%
2010-04-09 0 2.370 2.360 2.380 2.360 2.380 542,000 1,286,180 2.3730 0.587 0.585 0.590 0.585 0.590 2,187,725 0.5879 0.00%
2010-04-08 0 2.370 2.370 2.400 2.370 2.400 90,000 213,440 2.3716 0.587 0.587 0.595 0.587 0.595 363,275 0.5875 -0.84%
2010-04-07 0 2.390 2.370 2.390 2.360 2.400 446,000 1,062,040 2.3813 0.592 0.587 0.592 0.585 0.595 1,800,231 0.5899 0.42%
2010-04-01 0 2.380 2.380 2.400 2.320 2.380 135,969 321,347 2.3634 0.590 0.590 0.595 0.575 0.590 548,824 0.5855 0.85%
2010-03-31 0 2.360 2.350 2.360 2.110 2.370 1,086,000 2,521,460 2.3218 0.585 0.582 0.585 0.523 0.587 4,383,522 0.5752 -0.84%
2010-03-30 0 2.380 2.370 2.400 2.370 2.400 700,000 1,665,980 2.3800 0.590 0.587 0.595 0.587 0.595 2,825,474 0.5896 -0.42%
2010-03-29 0 2.390 2.380 2.400 2.300 2.390 1,098,000 2,580,800 2.3505 0.592 0.590 0.595 0.570 0.592 4,431,959 0.5823 0.00%
2010-03-26 0 2.390 2.390 2.400 2.380 2.400 104,000 248,880 2.3931 0.592 0.592 0.595 0.590 0.595 419,785 0.5929 0.42%
2010-03-25 0 2.380 2.380 2.400 2.370 2.400 264,000 630,540 2.3884 0.590 0.590 0.595 0.587 0.595 1,065,608 0.5917 -0.42%
2010-03-24 0 2.390 2.390 2.400 2.380 2.390 144,000 343,560 2.3858 0.592 0.592 0.595 0.590 0.592 581,240 0.5911 0.42%
2010-03-23 0 2.380 2.380 2.440 2.360 2.400 56,000 133,480 2.3836 0.590 0.590 0.605 0.585 0.595 226,038 0.5905 0.42%
2010-03-22 0 2.370 2.370 2.390 2.340 2.380 124,000 291,820 2.3534 0.587 0.587 0.592 0.580 0.590 500,513 0.5830 -1.25%
2010-03-19 0 2.400 2.390 2.410 2.390 2.390 18,000 43,020 2.3900 0.595 0.592 0.597 0.592 0.592 72,655 0.5921 0.00%
2010-03-18 0 2.400 2.380 2.420 2.380 2.400 150,000 358,600 2.3907 0.595 0.590 0.600 0.590 0.595 605,459 0.5923 0.84%
2010-03-17 0 2.380 2.380 2.400 2.360 2.380 106,000 251,360 2.3713 0.590 0.590 0.595 0.585 0.590 427,858 0.5875 0.42%
2010-03-16 0 2.370 2.370 2.400 2.370 2.400 296,000 705,160 2.3823 0.587 0.587 0.595 0.587 0.595 1,194,772 0.5902 -0.84%
2010-03-15 0 2.390 2.390 2.410 2.370 2.410 124,000 295,800 2.3855 0.592 0.592 0.597 0.587 0.597 500,513 0.5910 -0.42%
2010-03-12 0 2.400 2.400 2.420 2.380 2.400 382,000 912,740 2.3894 0.595 0.595 0.600 0.590 0.595 1,541,902 0.5920 0.00%
2010-03-11 0 2.400 2.400 2.440 2.400 2.400 54,000 129,600 2.4000 0.595 0.595 0.605 0.595 0.595 217,965 0.5946 0.00%
2010-03-10 0 2.400 2.400 2.420 2.380 2.400 62,000 148,320 2.3923 0.595 0.595 0.600 0.590 0.595 250,256 0.5927 0.84%
2010-03-09 0 2.380 2.380 2.400 2.340 2.390 146,000 345,260 2.3648 0.590 0.590 0.595 0.580 0.592 589,313 0.5859 1.28%
2010-03-08 0 2.350 2.350 2.380 2.350 2.380 200,000 472,800 2.3640 0.582 0.582 0.590 0.582 0.590 807,278 0.5857 -0.42%
2010-03-05 0 2.360 2.360 2.390 2.300 2.380 210,000 495,060 2.3574 0.585 0.585 0.592 0.570 0.590 847,642 0.5840 0.00%
2010-03-04 0 2.360 2.360 2.410 2.360 2.450 254,000 614,300 2.4185 0.585 0.585 0.597 0.585 0.607 1,025,244 0.5992 -3.28%
2010-03-03 0 2.440 2.440 2.450 2.420 2.450 92,000 225,000 2.4457 0.605 0.605 0.607 0.600 0.607 371,348 0.6059 -0.41%
2010-03-02 0 2.450 2.440 2.450 2.370 2.480 212,000 511,600 2.4132 0.607 0.605 0.607 0.587 0.614 855,715 0.5979 1.24%
2010-03-01 0 2.420 2.410 2.420 2.400 2.450 220,000 533,660 2.4257 0.600 0.597 0.600 0.595 0.607 888,006 0.6010 -1.63%
2010-02-26 0 2.460 2.450 2.470 2.270 2.460 1,060,000 2,570,820 2.4253 0.609 0.607 0.612 0.562 0.609 4,278,576 0.6009 8.85%
2010-02-25 0 2.260 2.250 2.260 2.240 2.280 140,000 317,920 2.2709 0.560 0.557 0.560 0.555 0.565 565,095 0.5626 -0.88%
2010-02-24 0 2.280 2.280 2.310 2.270 2.310 150,000 342,440 2.2829 0.565 0.565 0.572 0.562 0.572 605,459 0.5656 0.00%
2010-02-23 0 2.280 2.260 2.280 2.230 2.280 158,000 355,840 2.2522 0.565 0.560 0.565 0.552 0.565 637,750 0.5580 0.00%
2010-02-22 0 2.280 2.280 2.300 2.240 2.300 120,000 272,580 2.2715 0.565 0.565 0.570 0.555 0.570 484,367 0.5628 1.33%
2010-02-19 0 2.250 2.230 2.250 2.210 2.250 252,000 566,360 2.2475 0.557 0.552 0.557 0.548 0.557 1,017,171 0.5568 -1.32%
2010-02-18 0 2.280 2.280 2.320 2.140 2.320 148,000 339,100 2.2912 0.565 0.565 0.575 0.530 0.575 597,386 0.5676 -1.72%
2010-02-17 0 2.320 2.320 2.380 2.300 2.320 51,000 118,230 2.3182 0.575 0.575 0.590 0.570 0.575 205,856 0.5743 -1.28%
2010-02-12 0 2.350 2.320 2.380 2.290 2.390 132,000 304,400 2.3061 0.582 0.575 0.590 0.567 0.592 532,804 0.5713 0.86%
2010-02-11 0 2.330 2.330 2.390 2.310 2.330 36,000 83,680 2.3244 0.577 0.577 0.592 0.572 0.577 145,310 0.5759 0.43%
2010-02-10 0 2.320 2.320 2.340 2.300 2.320 176,000 406,220 2.3081 0.575 0.575 0.580 0.570 0.575 710,405 0.5718 0.00%
2010-02-09 0 2.320 2.320 2.350 2.300 2.400 56,000 130,160 2.3243 0.575 0.575 0.582 0.570 0.595 226,038 0.5758 0.43%
2010-02-08 0 2.310 2.310 2.390 2.300 2.400 212,000 491,420 2.3180 0.572 0.572 0.592 0.570 0.595 855,715 0.5743 0.43%
2010-02-05 0 2.300 2.300 2.320 2.300 2.320 104,000 240,520 2.3127 0.570 0.570 0.575 0.570 0.575 419,785 0.5730 -1.71%
2010-02-04 0 2.340 2.340 2.400 2.320 2.360 164,666 385,245 2.3396 0.580 0.580 0.595 0.575 0.585 664,657 0.5796 0.00%
2010-02-03 0 2.340 2.340 2.350 2.300 2.350 218,000 509,020 2.3350 0.580 0.580 0.582 0.570 0.582 879,933 0.5785 -0.43%
2010-02-02 0 2.350 2.350 2.410 2.350 2.380 146,000 344,180 2.3574 0.582 0.582 0.597 0.582 0.590 589,313 0.5840 0.00%
2010-02-01 0 2.350 2.350 2.390 2.340 2.420 124,000 293,240 2.3648 0.582 0.582 0.592 0.580 0.600 500,513 0.5859 -0.42%
2010-01-29 0 2.360 2.330 2.380 2.290 2.360 92,000 216,980 2.3585 0.585 0.577 0.590 0.567 0.585 371,348 0.5843 3.51%
2010-01-28 0 2.280 2.280 2.340 - - 0 0 - 0.565 0.565 0.580 - - 0 - 0.44%
2010-01-27 0 2.270 2.260 2.270 2.270 2.310 508,666 1,165,159 2.2906 0.562 0.560 0.562 0.562 0.572 2,053,175 0.5675 -2.58%
2010-01-26 0 2.330 2.330 2.390 2.310 2.390 538,000 1,255,060 2.3328 0.577 0.577 0.592 0.572 0.592 2,171,579 0.5779 -0.85%
2010-01-25 0 2.350 2.350 2.370 2.350 2.400 33,000 78,050 2.3652 0.582 0.582 0.587 0.582 0.595 133,201 0.5860 -2.08%
2010-01-22 0 2.400 2.380 2.420 2.350 2.400 422,000 1,002,420 2.3754 0.595 0.590 0.600 0.582 0.595 1,703,357 0.5885 -1.23%
2010-01-21 0 2.430 2.420 2.460 2.430 2.460 218,000 532,240 2.4415 0.602 0.600 0.609 0.602 0.609 879,933 0.6049 -2.41%
2010-01-20 0 2.490 2.450 2.490 2.440 2.490 1,232,000 3,031,120 2.4603 0.617 0.607 0.617 0.605 0.617 4,972,835 0.6095 1.22%
2010-01-19 0 2.460 2.460 2.490 2.460 2.480 572,000 1,415,760 2.4751 0.609 0.609 0.617 0.609 0.614 2,308,816 0.6132 -0.81%
2010-01-18 0 2.480 2.480 2.500 2.470 2.500 324,000 804,240 2.4822 0.614 0.614 0.619 0.612 0.619 1,307,791 0.6150 -0.80%
2010-01-15 0 2.500 2.500 2.530 2.490 2.540 274,000 685,500 2.5018 0.619 0.619 0.627 0.617 0.629 1,105,971 0.6198 0.40%
2010-01-14 0 2.490 2.490 2.500 2.480 2.530 350,000 871,800 2.4909 0.617 0.617 0.619 0.614 0.627 1,412,737 0.6171 0.00%
2010-01-13 0 2.490 2.490 2.510 2.490 2.530 204,000 511,300 2.5064 0.617 0.617 0.622 0.617 0.627 823,424 0.6209 -1.58%
2010-01-12 0 2.530 2.520 2.530 2.520 2.530 266,000 670,380 2.5202 0.627 0.624 0.627 0.624 0.627 1,073,680 0.6244 0.40%
2010-01-11 0 2.520 2.520 2.540 2.500 2.560 148,000 375,780 2.5391 0.624 0.624 0.629 0.619 0.634 597,386 0.6290 0.00%
2010-01-08 0 2.520 2.480 2.520 2.520 2.580 188,000 479,100 2.5484 0.624 0.614 0.624 0.624 0.639 758,842 0.6314 -1.56%
2010-01-07 0 2.560 2.510 2.560 2.490 2.580 478,000 1,200,680 2.5119 0.634 0.622 0.634 0.617 0.639 1,929,395 0.6223 3.23%
2010-01-06 0 2.480 2.480 2.490 2.480 2.500 276,000 687,500 2.4909 0.614 0.614 0.617 0.614 0.619 1,114,044 0.6171 0.00%
2010-01-05 0 2.480 2.480 2.500 2.450 2.490 344,000 850,500 2.4724 0.614 0.614 0.619 0.607 0.617 1,388,519 0.6125 1.22%
2010-01-04 0 2.450 2.440 2.480 2.430 2.450 1,550,000 3,770,640 2.4327 0.607 0.605 0.614 0.602 0.607 6,256,408 0.6027 0.00%
2009-12-31 0 2.490 2.470 2.500 2.420 2.500 304,000 749,200 2.4645 0.607 0.602 0.609 0.590 0.609 1,247,097 0.6008 2.47%
2009-12-30 0 2.430 2.430 2.440 2.420 2.440 228,000 554,620 2.4325 0.592 0.592 0.595 0.590 0.595 935,323 0.5930 -0.41%
2009-12-29 0 2.440 2.410 2.440 2.380 2.450 506,000 1,213,020 2.3973 0.595 0.587 0.595 0.580 0.597 2,075,760 0.5844 1.67%
2009-12-28 0 2.400 2.390 2.400 2.380 2.400 626,000 1,498,520 2.3938 0.585 0.583 0.585 0.580 0.585 2,568,035 0.5835 0.84%
2009-12-24 0 2.380 2.380 2.390 2.380 2.390 472,000 1,126,160 2.3859 0.580 0.580 0.583 0.580 0.583 1,936,282 0.5816 -0.42%
2009-12-23 0 2.390 2.380 2.390 2.380 2.400 1,805,595 4,313,340 2.3889 0.583 0.580 0.583 0.580 0.585 7,407,079 0.5823 1.70%
2009-12-22 0 2.350 2.350 2.380 2.300 2.520 5,516,000 13,101,400 2.3752 0.573 0.573 0.580 0.561 0.614 22,628,245 0.5790 -8.20%
2009-12-21 0 2.560 2.550 2.580 2.550 2.600 988,000 2,543,960 2.5749 0.624 0.622 0.629 0.622 0.634 4,053,065 0.6277 1.99%
2009-12-18 0 2.510 2.510 2.520 2.500 2.530 854,000 2,149,360 2.5168 0.612 0.612 0.614 0.609 0.617 3,503,358 0.6135 -0.79%
2009-12-17 0 2.530 2.520 2.560 2.520 2.560 346,000 874,540 2.5276 0.617 0.614 0.624 0.614 0.624 1,419,393 0.6161 0.00%
2009-12-16 0 2.530 2.530 2.540 2.510 2.550 166,000 418,280 2.5198 0.617 0.617 0.619 0.612 0.622 680,981 0.6142 1.20%
2009-12-15 0 2.500 2.500 2.540 2.500 2.560 140,000 351,340 2.5096 0.609 0.609 0.619 0.609 0.624 574,321 0.6117 -2.34%
2009-12-14 0 2.560 2.520 2.560 2.500 2.560 398,000 1,001,180 2.5155 0.624 0.614 0.624 0.609 0.624 1,632,712 0.6132 0.00%
2009-12-11 0 2.560 2.540 2.570 2.530 2.580 166,000 423,700 2.5524 0.624 0.619 0.626 0.617 0.629 680,981 0.6222 0.79%
2009-12-10 0 2.540 2.510 2.550 2.460 2.600 426,000 1,070,340 2.5125 0.619 0.612 0.622 0.600 0.634 1,747,577 0.6125 -2.31%
2009-12-09 0 2.600 2.600 2.630 2.600 2.640 250,000 654,560 2.6182 0.634 0.634 0.641 0.634 0.644 1,025,573 0.6382 -1.89%
2009-12-08 0 2.650 2.650 2.670 2.620 2.680 486,000 1,288,360 2.6509 0.646 0.646 0.651 0.639 0.653 1,993,714 0.6462 0.76%
2009-12-07 0 2.630 2.620 2.660 2.540 2.650 653,910 1,709,015 2.6135 0.641 0.639 0.648 0.619 0.646 2,682,530 0.6371 2.33%
2009-12-04 0 2.570 2.570 2.580 2.480 2.610 1,180,000 3,024,320 2.5630 0.626 0.626 0.629 0.605 0.636 4,840,705 0.6248 3.63%
2009-12-03 0 2.480 2.460 2.480 2.440 2.480 348,000 858,620 2.4673 0.605 0.600 0.605 0.595 0.605 1,427,598 0.6014 1.64%
2009-12-02 0 2.440 2.440 2.460 2.430 2.460 1,182,000 2,892,400 2.4470 0.595 0.595 0.600 0.592 0.600 4,848,910 0.5965 -0.81%
2009-12-01 0 2.460 2.440 2.460 2.430 2.500 2,282,000 5,583,500 2.4468 0.600 0.595 0.600 0.592 0.609 9,361,431 0.5964 -1.60%
2009-11-30 0 2.500 2.470 2.520 2.420 2.500 348,000 854,710 2.4561 0.609 0.602 0.614 0.590 0.609 1,427,598 0.5987 3.31%
2009-11-27 0 2.420 2.420 2.430 2.420 2.440 2,084,000 5,061,960 2.4290 0.590 0.590 0.592 0.590 0.595 8,549,177 0.5921 -1.63%
2009-11-26 0 2.460 2.450 2.460 2.440 2.480 1,166,000 2,851,900 2.4459 0.600 0.597 0.600 0.595 0.605 4,783,273 0.5962 1.23%
2009-11-25 0 2.430 2.430 2.450 2.410 2.450 1,616,000 3,924,140 2.4283 0.592 0.592 0.597 0.587 0.597 6,629,305 0.5919 -1.22%
2009-11-24 0 2.460 2.440 2.460 2.440 2.520 710,000 1,746,460 2.4598 0.600 0.595 0.600 0.595 0.614 2,912,628 0.5996 -2.38%
2009-11-23 0 2.520 2.520 2.530 2.470 2.530 286,000 718,000 2.5105 0.614 0.614 0.617 0.602 0.617 1,173,256 0.6120 -0.40%
2009-11-20 0 2.530 2.530 2.570 2.520 2.580 738,000 1,887,740 2.5579 0.617 0.617 0.626 0.614 0.629 3,027,492 0.6235 -2.69%
2009-11-19 0 2.600 2.580 2.600 2.550 2.700 594,000 1,541,360 2.5949 0.634 0.629 0.634 0.622 0.658 2,436,762 0.6325 -2.62%
2009-11-18 0 2.670 2.650 2.670 2.550 2.710 1,070,000 2,822,800 2.6381 0.651 0.646 0.651 0.622 0.661 4,389,453 0.6431 5.12%
2009-11-17 0 2.540 2.540 2.550 2.510 2.550 344,000 870,760 2.5313 0.619 0.619 0.622 0.612 0.622 1,411,189 0.6170 0.79%
2009-11-16 0 2.520 2.510 2.530 2.490 2.540 914,000 2,299,540 2.5159 0.614 0.612 0.617 0.607 0.619 3,749,495 0.6133 2.02%
2009-11-13 0 2.470 2.460 2.470 2.450 2.470 224,000 550,120 2.4559 0.602 0.600 0.602 0.597 0.602 918,914 0.5987 0.41%
2009-11-12 0 2.460 2.450 2.460 2.440 2.470 278,000 684,780 2.4632 0.600 0.597 0.600 0.595 0.602 1,140,437 0.6005 0.82%
2009-11-11 0 2.440 2.440 2.460 2.440 2.450 2,340,000 5,731,840 2.4495 0.595 0.595 0.600 0.595 0.597 9,599,364 0.5971 -0.41%
2009-11-10 0 2.450 2.440 2.450 2.440 2.460 1,036,000 2,535,520 2.4474 0.597 0.595 0.597 0.595 0.600 4,249,975 0.5966 0.41%
2009-11-09 0 2.440 2.440 2.460 2.440 2.450 926,000 2,255,900 2.4362 0.595 0.595 0.600 0.595 0.597 3,798,723 0.5939 0.83%
2009-11-06 0 2.420 2.420 2.450 2.410 2.470 1,082,160 2,641,216 2.4407 0.590 0.590 0.597 0.587 0.602 4,439,337 0.5950 -1.22%
2009-11-05 0 2.450 2.450 2.470 2.450 2.500 414,000 1,018,380 2.4599 0.597 0.597 0.602 0.597 0.609 1,698,349 0.5996 0.00%
2009-11-04 0 2.450 2.450 2.470 2.400 2.480 698,000 1,709,380 2.4490 0.597 0.597 0.602 0.585 0.605 2,863,400 0.5970 2.08%
2009-11-03 0 2.400 2.400 2.430 2.380 2.430 306,087 735,109 2.4016 0.585 0.585 0.592 0.580 0.592 1,255,658 0.5854 0.00%
2009-11-02 0 2.400 2.370 2.400 2.350 2.400 370,000 876,280 2.3683 0.585 0.578 0.585 0.573 0.585 1,517,848 0.5773 0.84%
2009-10-30 0 2.380 2.370 2.400 2.350 2.380 308,000 731,460 2.3749 0.580 0.578 0.585 0.573 0.580 1,263,506 0.5789 2.15%
2009-10-29 0 2.330 2.330 2.350 2.320 2.380 561,563 1,312,949 2.3380 0.568 0.568 0.573 0.566 0.580 2,303,696 0.5699 -1.69%
2009-10-28 0 2.370 2.370 2.400 2.370 2.400 678,000 1,612,500 2.3783 0.578 0.578 0.585 0.578 0.585 2,781,354 0.5798 -0.42%
2009-10-27 0 2.380 2.380 2.400 2.370 2.400 148,000 352,960 2.3849 0.580 0.580 0.585 0.578 0.585 607,139 0.5813 -2.06%
2009-10-23 0 2.430 2.410 2.440 2.400 2.440 322,000 780,420 2.4237 0.592 0.587 0.595 0.585 0.595 1,320,938 0.5908 0.83%
2009-10-22 0 2.410 2.410 2.430 2.390 2.430 492,000 1,181,380 2.4012 0.587 0.587 0.592 0.583 0.592 2,018,328 0.5853 0.00%
2009-10-21 0 2.410 2.410 2.430 2.400 2.430 346,000 838,320 2.4229 0.587 0.587 0.592 0.585 0.592 1,419,393 0.5906 -0.82%
2009-10-20 0 2.430 2.430 2.450 2.430 2.450 510,000 1,243,080 2.4374 0.592 0.592 0.597 0.592 0.597 2,092,169 0.5942 2.10%
2009-10-19 0 2.380 2.380 2.400 2.350 2.400 321,000 764,770 2.3825 0.580 0.580 0.585 0.573 0.585 1,316,836 0.5808 -1.24%
2009-10-16 0 2.410 2.390 2.420 2.320 2.450 580,838 1,383,858 2.3825 0.587 0.583 0.590 0.566 0.597 2,382,767 0.5808 2.12%
2009-10-15 0 2.360 2.360 2.370 2.330 2.390 343,443 810,003 2.3585 0.575 0.575 0.578 0.568 0.583 1,408,904 0.5749 -0.84%
2009-10-14 0 2.380 2.370 2.400 2.380 2.460 771,000 1,859,110 2.4113 0.580 0.578 0.585 0.580 0.600 3,162,867 0.5878 -2.86%
2009-10-13 0 2.450 2.440 2.450 2.380 2.520 2,419,702 5,922,831 2.4478 0.597 0.595 0.597 0.580 0.614 9,926,325 0.5967 5.15%
2009-10-12 0 2.330 2.320 2.360 2.250 2.350 3,388,000 7,866,380 2.3218 0.568 0.566 0.575 0.548 0.573 13,898,567 0.5660 6.39%
2009-10-09 0 2.190 2.180 2.210 2.140 2.200 1,898,000 4,115,100 2.1681 0.534 0.531 0.539 0.522 0.536 7,786,151 0.5285 2.34%
2009-10-08 0 2.140 2.130 2.150 2.130 2.180 4,630,120 9,920,388 2.1426 0.522 0.519 0.524 0.519 0.531 18,994,106 0.5223 0.00%
2009-10-07 0 2.140 2.130 2.140 2.140 2.170 490,000 1,050,280 2.1434 0.522 0.519 0.522 0.522 0.529 2,010,123 0.5225 -0.47%
2009-10-06 0 2.150 2.130 2.150 2.120 2.150 404,000 861,800 2.1332 0.524 0.519 0.524 0.517 0.524 1,657,326 0.5200 1.42%
2009-10-05 0 2.120 2.120 2.130 2.120 2.140 1,164,000 2,469,000 2.1211 0.517 0.517 0.519 0.517 0.522 4,775,068 0.5171 0.00%
2009-10-02 0 2.120 2.120 2.130 2.060 2.150 1,378,000 2,922,620 2.1209 0.517 0.517 0.519 0.502 0.524 5,652,959 0.5170 0.00%
2009-09-30 0 2.120 2.110 2.120 2.100 2.170 1,744,000 3,701,340 2.1223 0.517 0.514 0.517 0.512 0.529 7,154,398 0.5174 0.00%
2009-09-29 0 2.120 2.110 2.130 2.080 2.160 2,474,000 5,255,260 2.1242 0.517 0.514 0.519 0.507 0.527 10,149,071 0.5178 1.44%
2009-09-28 0 2.090 2.090 2.100 2.090 2.130 1,026,000 2,164,140 2.1093 0.509 0.509 0.512 0.509 0.519 4,208,952 0.5142 -1.42%
2009-09-25 0 2.120 2.120 2.130 2.110 2.190 1,094,000 2,318,780 2.1195 0.517 0.517 0.519 0.514 0.534 4,487,908 0.5167 -0.93%
2009-09-24 0 2.140 2.130 2.140 2.120 2.190 1,068,000 2,287,340 2.1417 0.522 0.519 0.522 0.517 0.534 4,381,248 0.5221 -0.47%
2009-09-23 0 2.150 2.150 2.160 2.150 2.190 160,000 347,280 2.1705 0.524 0.524 0.527 0.524 0.534 656,367 0.5291 -0.46%
2009-09-22 0 2.160 2.150 2.170 2.150 2.220 128,000 278,800 2.1781 0.527 0.524 0.529 0.524 0.541 525,093 0.5310 -0.46%
2009-09-21 0 2.170 2.170 2.180 2.140 2.190 470,000 1,020,500 2.1713 0.529 0.529 0.531 0.522 0.534 1,928,077 0.5293 -0.46%
2009-09-18 0 2.180 2.170 2.190 2.180 2.250 1,380,000 3,055,020 2.2138 0.531 0.529 0.534 0.531 0.548 5,661,164 0.5396 0.00%
2009-09-17 0 2.180 2.180 2.190 2.170 2.210 1,548,000 3,390,940 2.1905 0.531 0.531 0.534 0.529 0.539 6,350,349 0.5340 -0.91%
2009-09-16 0 2.200 2.190 2.200 2.150 2.240 3,068,000 6,669,020 2.1737 0.536 0.534 0.536 0.524 0.546 12,585,833 0.5299 3.77%
2009-09-15 0 2.120 2.110 2.130 2.080 2.140 982,000 2,076,520 2.1146 0.517 0.514 0.519 0.507 0.522 4,028,451 0.5155 2.42%
2009-09-14 0 2.070 2.050 2.070 2.020 2.070 976,000 1,993,716 2.0427 0.505 0.500 0.505 0.492 0.505 4,003,837 0.4980 1.97%
2009-09-11 0 2.030 2.030 2.040 2.020 2.050 624,000 1,271,160 2.0371 0.495 0.495 0.497 0.492 0.500 2,559,830 0.4966 0.50%
2009-09-10 0 2.020 2.000 2.020 2.010 2.050 580,000 1,174,100 2.0243 0.492 0.488 0.492 0.490 0.500 2,379,330 0.4935 -0.49%
2009-09-09 0 2.030 2.020 2.030 2.010 2.040 782,000 1,587,040 2.0295 0.495 0.492 0.495 0.490 0.497 3,207,993 0.4947 0.00%
2009-09-08 0 2.030 2.030 2.040 1.990 2.070 888,000 1,801,340 2.0285 0.495 0.495 0.497 0.485 0.505 3,642,836 0.4945 1.50%
2009-09-07 0 2.000 2.000 2.010 1.990 2.030 1,532,000 3,072,320 2.0054 0.488 0.488 0.490 0.485 0.495 6,284,712 0.4889 0.50%
2009-09-04 0 1.990 1.980 1.990 1.970 2.000 740,000 1,468,000 1.9838 0.485 0.483 0.485 0.480 0.488 3,035,696 0.4836 0.51%
2009-09-03 0 1.980 1.970 1.980 1.980 2.000 1,246,000 2,474,300 1.9858 0.483 0.480 0.483 0.483 0.488 5,111,456 0.4841 0.00%
2009-09-02 0 1.980 1.980 2.000 1.980 2.050 1,224,000 2,457,084 2.0074 0.483 0.483 0.488 0.483 0.500 5,021,206 0.4893 -3.41%
2009-09-01 0 2.050 2.020 2.050 1.990 2.050 596,000 1,205,700 2.0230 0.500 0.492 0.500 0.485 0.500 2,444,966 0.4931 3.54%
2009-08-31 0 1.980 1.970 1.980 1.950 2.000 536,000 1,058,500 1.9748 0.483 0.480 0.483 0.475 0.488 2,198,829 0.4814 -1.49%
2009-08-28 0 2.010 2.000 2.010 1.990 2.050 1,134,000 2,278,120 2.0089 0.490 0.488 0.490 0.485 0.500 4,652,000 0.4897 -2.90%
2009-08-27 0 2.070 2.060 2.070 2.040 2.100 548,000 1,127,780 2.0580 0.505 0.502 0.505 0.497 0.512 2,248,056 0.5017 0.49%
2009-08-26 0 2.060 2.040 2.070 2.050 2.080 2,646,000 5,456,980 2.0624 0.502 0.497 0.505 0.500 0.507 10,854,666 0.5027 0.49%
2009-08-25 0 2.050 2.040 2.050 2.030 2.080 1,708,000 3,489,860 2.0432 0.500 0.497 0.500 0.495 0.507 7,006,715 0.4981 -1.91%
2009-08-24 0 2.090 2.070 2.090 2.030 2.100 914,000 1,894,140 2.0724 0.509 0.505 0.509 0.495 0.512 3,749,495 0.5052 3.98%
2009-08-21 0 2.010 2.000 2.010 1.980 2.030 736,000 1,473,000 2.0014 0.490 0.488 0.490 0.483 0.495 3,019,287 0.4879 2.55%
2009-08-20 0 1.960 1.960 1.970 1.950 1.970 210,000 410,660 1.9555 0.478 0.478 0.480 0.475 0.480 861,481 0.4767 0.00%
2009-08-19 0 1.960 1.960 1.970 1.940 1.980 596,000 1,167,760 1.9593 0.478 0.478 0.480 0.473 0.483 2,444,966 0.4776 -2.00%
2009-08-18 0 2.000 1.970 2.000 1.850 2.030 2,980,000 5,810,220 1.9497 0.488 0.480 0.488 0.451 0.495 12,224,831 0.4753 -1.48%
2009-08-17 0 2.030 2.010 2.030 2.010 2.100 1,435,000 2,937,550 2.0471 0.495 0.490 0.495 0.490 0.512 5,886,790 0.4990 -4.25%
2009-08-14 0 2.120 2.100 2.110 2.080 2.140 1,570,000 3,313,300 2.1104 0.517 0.512 0.514 0.507 0.522 6,440,599 0.5144 -0.93%
2009-08-13 0 2.140 2.140 2.150 2.120 2.250 2,700,000 5,851,880 2.1674 0.522 0.522 0.524 0.517 0.548 11,076,190 0.5283 -4.46%
2009-08-12 0 2.340 2.330 2.340 2.310 2.360 2,442,000 5,685,520 2.3282 0.546 0.544 0.546 0.539 0.551 10,465,021 0.5433 -1.27%
2009-08-11 0 2.370 2.370 2.380 2.320 2.410 1,133,000 2,672,510 2.3588 0.553 0.553 0.555 0.541 0.562 4,855,393 0.5504 -0.42%
2009-08-10 0 2.380 2.370 2.390 2.300 2.420 1,488,000 3,540,080 2.3791 0.555 0.553 0.558 0.537 0.565 6,376,721 0.5552 3.48%
2009-08-07 0 2.300 2.300 2.320 2.280 2.460 4,556,000 10,760,920 2.3619 0.537 0.537 0.541 0.532 0.574 19,524,421 0.5512 -4.56%
2009-08-06 0 2.410 2.380 2.390 2.250 2.450 5,910,000 13,889,930 2.3502 0.562 0.555 0.558 0.525 0.572 25,326,894 0.5484 7.11%
2009-08-05 0 2.250 2.240 2.260 2.150 2.290 4,386,000 9,857,300 2.2474 0.525 0.523 0.527 0.502 0.534 18,795,898 0.5244 2.74%
2009-08-04 0 2.190 2.190 2.200 2.080 2.200 3,534,000 7,570,440 2.1422 0.511 0.511 0.513 0.485 0.513 15,144,711 0.4999 5.29%
2009-08-03 0 2.080 2.070 2.080 2.020 2.120 4,140,000 8,586,300 2.0740 0.485 0.483 0.485 0.471 0.495 17,741,682 0.4840 2.97%
2009-07-31 0 2.020 2.010 2.030 2.010 2.040 1,494,000 3,019,980 2.0214 0.471 0.469 0.474 0.469 0.476 6,402,433 0.4717 1.00%
2009-07-30 0 2.000 2.000 2.020 1.980 2.040 1,416,000 2,829,620 1.9983 0.467 0.467 0.471 0.462 0.476 6,068,170 0.4663 0.00%
2009-07-29 0 2.000 1.970 2.000 1.960 2.080 4,304,000 8,700,040 2.0214 0.467 0.460 0.467 0.457 0.485 18,444,493 0.4717 -1.96%
2009-07-28 0 2.040 2.030 2.040 2.000 2.080 2,286,000 4,661,640 2.0392 0.476 0.474 0.476 0.467 0.485 9,796,494 0.4758 1.49%
2009-07-27 0 2.010 2.010 2.020 1.960 2.010 3,114,000 6,215,000 1.9958 0.469 0.469 0.471 0.457 0.469 13,344,830 0.4657 0.00%
2009-07-24 0 2.010 2.010 2.030 1.980 2.050 2,613,000 5,246,060 2.0077 0.469 0.469 0.474 0.462 0.478 11,197,830 0.4685 0.50%
2009-07-23 0 2.000 2.000 2.010 1.960 2.050 1,804,000 3,612,140 2.0023 0.467 0.467 0.469 0.457 0.478 7,730,917 0.4672 -0.50%
2009-07-22 0 2.010 2.000 2.020 1.950 2.060 4,756,000 9,510,700 1.9997 0.469 0.467 0.471 0.455 0.481 20,381,507 0.4666 2.55%
2009-07-21 0 1.960 1.950 1.960 1.920 1.990 3,632,000 7,116,740 1.9595 0.457 0.455 0.457 0.448 0.464 15,564,683 0.4572 1.03%
2009-07-20 0 1.940 1.930 1.940 1.860 1.970 6,951,000 13,287,530 1.9116 0.453 0.450 0.453 0.434 0.460 29,788,027 0.4461 4.86%
2009-07-17 0 1.850 1.850 1.870 1.830 1.890 1,652,000 3,069,100 1.8578 0.432 0.432 0.436 0.427 0.441 7,079,531 0.4335 -1.07%
2009-07-16 0 1.870 1.870 1.880 1.830 2.010 6,657,000 12,689,370 1.9062 0.436 0.436 0.439 0.427 0.469 28,528,111 0.4448 -1.06%
2009-07-15 0 1.890 1.890 1.900 1.650 1.970 11,936,652 21,802,829 1.8265 0.441 0.441 0.443 0.385 0.460 51,153,692 0.4262 9.88%
2009-07-14 0 1.720 1.720 1.730 1.430 1.830 13,921,004 23,724,983 1.7043 0.401 0.401 0.404 0.334 0.427 59,657,495 0.3977 21.13%
2009-07-13 0 1.420 1.410 1.420 1.360 1.440 1,652,000 2,319,302 1.4039 0.331 0.329 0.331 0.317 0.336 7,079,531 0.3276 4.41%
2009-07-10 0 1.360 1.360 1.380 1.350 1.380 856,000 1,167,545 1.3640 0.317 0.317 0.322 0.315 0.322 3,668,328 0.3183 0.74%
2009-07-09 0 1.350 1.350 1.370 1.320 1.370 2,238,000 3,021,140 1.3499 0.315 0.315 0.320 0.308 0.320 9,590,793 0.3150 0.00%
2009-07-08 0 1.350 1.350 1.360 1.330 1.400 1,048,000 1,414,800 1.3500 0.315 0.315 0.317 0.310 0.327 4,491,131 0.3150 -3.57%
2009-07-07 0 1.400 1.400 1.420 1.200 1.420 1,772,000 2,428,220 1.3703 0.327 0.327 0.331 0.280 0.331 7,593,783 0.3198 9.38%
2009-07-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2009-06-25 0 1.280 1.260 1.290 1.250 1.290 732,000 933,940 1.2759 0.299 0.294 0.301 0.292 0.301 3,136,935 0.2977 0.00%
2009-06-24 0 1.280 1.270 1.290 1.250 1.280 78,000 99,120 1.2708 0.299 0.296 0.301 0.292 0.299 334,264 0.2965 2.40%
2009-06-23 0 1.250 1.240 1.270 1.220 1.270 494,000 612,780 1.2404 0.292 0.289 0.296 0.285 0.296 2,117,003 0.2895 -2.34%
2009-06-22 0 1.280 1.260 1.290 1.260 1.290 232,000 296,360 1.2774 0.299 0.294 0.301 0.294 0.301 994,220 0.2981 2.40%
2009-06-19 0 1.250 1.250 1.310 1.250 1.360 1,465,000 1,900,920 1.2976 0.292 0.292 0.306 0.292 0.317 6,278,156 0.3028 -5.30%
2009-06-18 0 1.320 1.320 1.340 1.260 1.340 490,000 641,860 1.3099 0.308 0.308 0.313 0.294 0.313 2,099,861 0.3057 2.33%
2009-06-17 0 1.290 1.290 1.300 1.230 1.300 756,000 954,620 1.2627 0.301 0.301 0.303 0.287 0.303 3,239,785 0.2947 0.00%
2009-06-16 0 1.290 1.260 1.290 1.230 1.340 1,448,000 1,848,940 1.2769 0.301 0.294 0.301 0.287 0.313 6,205,303 0.2980 -5.15%
2009-06-15 0 1.360 1.360 1.370 1.340 1.380 1,124,000 1,527,940 1.3594 0.317 0.317 0.320 0.313 0.322 4,816,824 0.3172 -1.45%
2009-06-12 0 1.380 1.380 1.390 1.350 1.440 5,970,000 8,271,940 1.3856 0.322 0.322 0.324 0.315 0.336 25,584,020 0.3233 -9.21%
2009-06-11 0 1.520 1.510 1.520 1.500 1.560 1,228,000 1,863,720 1.5177 0.355 0.352 0.355 0.350 0.364 5,262,509 0.3542 -0.65%
2009-06-10 0 1.530 1.530 1.570 1.510 1.570 1,076,000 1,644,800 1.5286 0.357 0.357 0.366 0.352 0.366 4,611,123 0.3567 0.00%
2009-06-09 0 1.530 1.520 1.550 1.520 1.580 1,222,000 1,878,760 1.5374 0.357 0.355 0.362 0.355 0.369 5,236,796 0.3588 -2.55%
2009-06-08 0 1.570 1.570 1.580 1.560 1.610 754,000 1,194,780 1.5846 0.366 0.366 0.369 0.364 0.376 3,231,215 0.3698 -1.87%
2009-06-05 0 1.600 1.600 1.610 1.550 1.600 1,250,000 1,981,880 1.5855 0.373 0.373 0.376 0.362 0.373 5,356,788 0.3700 1.91%
2009-06-04 0 1.570 1.560 1.580 1.510 1.610 1,430,000 2,229,620 1.5592 0.366 0.364 0.369 0.352 0.376 6,128,166 0.3638 -2.48%
2009-06-03 0 1.610 1.610 1.630 1.610 1.650 1,976,000 3,226,660 1.6329 0.376 0.376 0.380 0.376 0.385 8,468,011 0.3810 0.62%
2009-06-02 0 1.600 1.590 1.610 1.570 1.660 4,514,000 7,262,960 1.6090 0.373 0.371 0.376 0.366 0.387 19,344,433 0.3755 2.56%
2009-06-01 0 1.560 1.560 1.570 1.540 1.590 1,820,000 2,860,240 1.5716 0.364 0.364 0.366 0.359 0.371 7,799,483 0.3667 -0.64%
2009-05-29 0 1.570 1.560 1.570 1.530 1.580 482,000 753,060 1.5624 0.366 0.364 0.366 0.357 0.369 2,065,577 0.3646 -0.63%
2009-05-27 0 1.580 1.570 1.580 1.570 1.600 1,844,000 2,929,840 1.5889 0.369 0.366 0.369 0.366 0.373 7,902,334 0.3708 0.00%
2009-05-26 0 1.580 1.580 1.590 1.570 1.600 2,412,000 3,828,440 1.5872 0.369 0.369 0.371 0.366 0.373 10,336,458 0.3704 0.64%
2009-05-25 0 1.570 1.570 1.580 1.540 1.590 1,319,000 2,072,340 1.5711 0.366 0.366 0.369 0.359 0.371 5,652,483 0.3666 0.64%
2009-05-22 0 1.560 1.560 1.570 1.520 1.600 3,822,000 5,999,260 1.5697 0.364 0.364 0.366 0.355 0.373 16,378,915 0.3663 -3.11%
2009-05-21 0 1.610 1.600 1.610 1.530 1.620 3,488,000 5,493,940 1.5751 0.376 0.373 0.376 0.357 0.378 14,947,581 0.3675 5.23%
2009-05-20 0 1.530 1.530 1.540 1.520 1.570 1,910,000 2,934,380 1.5363 0.357 0.357 0.359 0.355 0.366 8,185,172 0.3585 -1.29%
2009-05-19 0 1.550 1.540 1.550 1.520 1.590 6,028,000 9,389,420 1.5576 0.362 0.359 0.362 0.355 0.371 25,832,575 0.3635 6.90%
2009-05-18 0 1.450 1.440 1.450 1.370 1.470 1,928,000 2,760,620 1.4319 0.338 0.336 0.338 0.320 0.343 8,262,310 0.3341 2.11%
2009-05-15 0 1.420 1.400 1.420 1.380 1.430 2,228,000 3,127,360 1.4037 0.331 0.327 0.331 0.322 0.334 9,547,939 0.3275 1.43%
2009-05-14 0 1.400 1.390 1.410 1.360 1.420 1,130,000 1,563,280 1.3834 0.327 0.324 0.329 0.317 0.331 4,842,536 0.3228 -4.11%
2009-05-13 0 1.460 1.440 1.460 1.420 1.470 1,984,000 2,864,100 1.4436 0.341 0.336 0.341 0.331 0.343 8,502,294 0.3369 -0.68%
2009-05-12 0 1.470 1.460 1.480 1.390 1.500 2,622,000 3,821,100 1.4573 0.343 0.341 0.345 0.324 0.350 11,236,399 0.3401 -1.34%
2009-05-11 0 1.490 1.490 1.510 1.490 1.610 4,048,000 6,271,740 1.5493 0.348 0.348 0.352 0.348 0.376 17,347,423 0.3615 -7.45%
2009-05-08 0 1.610 1.580 1.610 1.450 1.690 14,855,484 23,605,094 1.5890 0.376 0.369 0.376 0.338 0.394 63,662,144 0.3708 17.52%
2009-05-07 0 1.370 1.340 1.400 1.290 1.420 3,660,000 4,913,820 1.3426 0.320 0.313 0.327 0.301 0.331 15,684,676 0.3133 -1.44%
2009-05-06 0 1.390 1.380 1.390 1.280 1.400 2,944,000 3,958,500 1.3446 0.324 0.322 0.324 0.299 0.327 12,616,307 0.3138 6.11%
2009-05-05 0 1.310 1.300 1.320 1.230 1.340 5,556,000 7,154,140 1.2876 0.306 0.303 0.308 0.287 0.313 23,809,852 0.3005 8.26%
2009-05-04 0 1.210 1.210 1.220 1.160 1.220 2,730,102 3,281,013 1.2018 0.282 0.282 0.285 0.271 0.285 11,699,662 0.2804 5.22%
2009-04-30 0 1.150 1.150 1.160 1.120 1.150 1,292,000 1,473,800 1.1407 0.268 0.268 0.271 0.261 0.268 5,536,776 0.2662 2.68%
2009-04-29 0 1.120 1.130 1.140 1.050 1.130 1,126,000 1,219,080 1.0827 0.261 0.264 0.266 0.245 0.264 4,825,395 0.2526 5.66%
2009-04-28 0 1.060 1.060 1.070 1.020 1.130 1,778,000 1,894,900 1.0657 0.247 0.247 0.250 0.238 0.264 7,619,495 0.2487 -5.36%
2009-04-27 0 1.120 1.120 1.140 1.120 1.210 2,349,000 2,701,660 1.1501 0.261 0.261 0.266 0.261 0.282 10,066,476 0.2684 -8.20%
2009-04-24 0 1.220 1.200 1.220 1.200 1.230 1,558,000 1,890,180 1.2132 0.285 0.280 0.285 0.280 0.287 6,676,701 0.2831 0.00%
2009-04-23 0 1.220 1.220 1.230 1.150 1.230 2,230,000 2,670,060 1.1973 0.285 0.285 0.287 0.268 0.287 9,556,510 0.2794 3.39%
2009-04-22 0 1.180 1.170 1.180 1.150 1.250 2,658,000 3,175,500 1.1947 0.275 0.273 0.275 0.268 0.292 11,390,674 0.2788 -2.48%
2009-04-21 0 1.210 1.210 1.220 1.150 1.230 3,716,000 4,428,840 1.1918 0.282 0.282 0.285 0.268 0.287 15,924,660 0.2781 -4.72%
2009-04-20 0 1.270 1.260 1.270 1.200 1.330 4,090,000 5,238,860 1.2809 0.296 0.294 0.296 0.280 0.310 17,527,411 0.2989 6.72%
2009-04-17 0 1.190 1.190 1.200 1.170 1.300 3,102,000 3,802,660 1.2259 0.278 0.278 0.280 0.273 0.303 13,293,405 0.2861 -5.56%
2009-04-16 0 1.260 1.260 1.280 1.170 1.310 5,864,000 7,249,780 1.2363 0.294 0.294 0.299 0.273 0.306 25,129,764 0.2885 9.57%
2009-04-15 0 1.150 1.150 1.180 1.120 1.180 7,734,000 8,886,140 1.1490 0.268 0.268 0.275 0.261 0.275 33,143,519 0.2681 -1.71%
2009-04-14 0 1.170 1.160 1.170 1.130 1.250 12,820,000 14,899,620 1.1622 0.273 0.271 0.273 0.264 0.292 54,939,219 0.2712 17.00%
2009-04-09 0 1.000 1.030 1.040 0.950 1.030 7,946,000 7,877,220 0.9913 0.233 0.240 0.243 0.222 0.240 34,052,030 0.2313 5.26%
2009-04-08 0 0.950 0.940 0.950 0.930 0.950 482,000 456,040 0.9461 0.222 0.219 0.222 0.217 0.222 2,065,577 0.2208 1.06%
2009-04-07 0 0.940 0.930 0.940 0.920 1.000 1,976,000 1,860,280 0.9414 0.219 0.217 0.219 0.215 0.233 8,468,011 0.2197 0.00%
2009-04-06 0 0.940 0.940 0.950 0.940 0.950 1,931,000 1,819,610 0.9423 0.219 0.219 0.222 0.219 0.222 8,275,166 0.2199 0.00%
2009-04-03 0 0.940 0.920 0.940 0.910 0.940 1,018,000 940,400 0.9238 0.219 0.215 0.219 0.212 0.219 4,362,568 0.2156 4.44%
2009-04-02 0 0.900 0.890 0.900 0.870 0.920 1,278,000 1,150,380 0.9001 0.210 0.208 0.210 0.203 0.215 5,476,780 0.2100 2.27%
2009-04-01 0 0.880 0.880 0.900 0.850 0.900 780,000 697,800 0.8946 0.205 0.205 0.210 0.198 0.210 3,342,636 0.2088 -1.12%
2009-03-31 0 0.890 0.880 0.900 0.890 0.930 48,000 43,900 0.9146 0.208 0.205 0.210 0.208 0.217 205,701 0.2134 -1.11%
2009-03-30 0 0.900 0.890 0.940 0.880 0.900 306,000 272,900 0.8918 0.210 0.208 0.219 0.205 0.210 1,311,342 0.2081 1.12%
2009-03-27 0 0.890 0.890 0.900 0.850 0.920 280,000 252,300 0.9011 0.208 0.208 0.210 0.198 0.215 1,199,921 0.2103 -3.26%
2009-03-26 0 0.920 0.900 0.920 0.900 0.950 1,004,000 922,660 0.9190 0.215 0.210 0.215 0.210 0.222 4,302,572 0.2144 2.22%
2009-03-25 0 0.900 0.900 0.920 0.880 0.900 202,000 178,860 0.8854 0.210 0.210 0.215 0.205 0.210 865,657 0.2066 0.00%
2009-03-24 0 0.900 0.890 0.900 0.900 0.900 1,310,000 1,179,000 0.9000 0.210 0.208 0.210 0.210 0.210 5,613,914 0.2100 1.12%
2009-03-23 0 0.890 0.880 0.890 0.880 0.890 700,000 622,100 0.8887 0.208 0.205 0.208 0.205 0.208 2,999,801 0.2074 0.00%
2009-03-20 0 0.890 0.880 0.890 0.880 0.890 302,000 267,960 0.8873 0.208 0.205 0.208 0.205 0.208 1,294,200 0.2070 0.00%
2009-03-19 0 0.890 0.880 0.890 0.880 0.890 306,000 272,140 0.8893 0.208 0.205 0.208 0.205 0.208 1,311,342 0.2075 0.00%
2009-03-18 0 0.890 0.880 0.890 0.890 0.890 448,000 398,720 0.8900 0.208 0.205 0.208 0.208 0.208 1,919,873 0.2077 0.00%
2009-03-17 0 0.890 0.890 0.920 0.880 0.900 1,106,000 984,440 0.8901 0.208 0.208 0.215 0.205 0.210 4,739,686 0.2077 4.71%
2009-03-16 0 0.850 0.850 0.860 0.850 0.860 224,000 192,240 0.8582 0.198 0.198 0.201 0.198 0.201 959,936 0.2003 -2.30%
2009-03-13 0 0.870 0.870 0.890 - - 0 0 - 0.203 0.203 0.208 - - 0 - 3.57%
2009-03-12 0 0.840 0.840 0.890 0.840 0.900 42,900 38,400 0.8951 0.196 0.196 0.208 0.196 0.210 183,845 0.2089 -3.45%
2009-03-11 0 0.870 0.840 0.870 0.870 0.890 306,000 267,540 0.8743 0.203 0.196 0.203 0.203 0.208 1,311,342 0.2040 -1.14%
2009-03-10 0 0.880 0.880 0.910 0.850 0.920 92,000 83,020 0.9024 0.205 0.205 0.212 0.198 0.215 394,260 0.2106 -2.22%
2009-03-09 0 0.900 0.860 0.900 0.830 0.900 40,000 35,500 0.8875 0.210 0.201 0.210 0.194 0.210 171,417 0.2071 0.00%
2009-03-06 0 0.900 0.870 0.910 0.890 0.910 108,000 97,000 0.8981 0.210 0.203 0.212 0.208 0.212 462,826 0.2096 -5.26%
2009-03-05 0 0.950 0.950 0.990 - - 1,000 890 0.8900 0.222 0.222 0.231 - - 4,285 0.2077 2.15%
2009-03-04 0 0.930 0.930 0.950 0.900 0.930 18,168 16,471 0.9066 0.217 0.217 0.222 0.210 0.217 77,858 0.2116 1.09%
2009-03-03 0 0.920 0.920 0.980 0.900 0.900 30,000 27,000 0.9000 0.215 0.215 0.229 0.210 0.210 128,563 0.2100 -3.16%
2009-03-02 0 0.950 0.900 0.990 0.950 0.950 16,029 15,222 0.9497 0.222 0.210 0.231 0.222 0.222 68,691 0.2216 -4.04%
2009-02-27 0 0.990 0.970 0.990 0.980 0.990 34,000 33,640 0.9894 0.231 0.226 0.231 0.229 0.231 145,705 0.2309 0.00%
2009-02-26 0 0.990 0.990 1.010 - - 0 0 - 0.231 0.231 0.236 - - 0 - 3.13%
2009-02-25 0 0.960 0.960 1.010 0.960 1.000 30,000 29,400 0.9800 0.224 0.224 0.236 0.224 0.233 128,563 0.2287 -4.95%
2009-02-24 0 1.010 1.010 1.100 1.000 1.030 196,000 196,320 1.0016 0.236 0.236 0.257 0.233 0.240 839,944 0.2337 -1.94%
2009-02-23 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 0.240 0.240 0.245 0.240 0.240 34,283 0.2403 -1.90%
2009-02-20 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.245 0.245 0.257 0.245 0.245 8,571 0.2450 0.00%
2009-02-19 0 1.050 1.050 1.110 1.050 1.080 506,000 534,280 1.0559 0.245 0.245 0.259 0.245 0.252 2,168,428 0.2464 -6.25%
2009-02-18 0 1.120 1.100 1.150 1.120 1.120 30,000 33,600 1.1200 0.261 0.257 0.268 0.261 0.261 128,563 0.2614 0.00%
2009-02-17 0 1.120 1.100 1.140 1.120 1.140 12,000 13,480 1.1233 0.261 0.257 0.266 0.261 0.266 51,425 0.2621 -2.61%
2009-02-16 0 1.150 1.150 1.180 1.150 1.150 22,000 25,300 1.1500 0.268 0.268 0.275 0.268 0.268 94,279 0.2684 3.60%
2009-02-13 0 1.110 1.110 1.140 1.110 1.110 150,000 166,500 1.1100 0.259 0.259 0.266 0.259 0.259 642,815 0.2590 4.72%
2009-02-12 0 1.060 1.060 1.100 1.060 1.060 60,000 63,600 1.0600 0.247 0.247 0.257 0.247 0.247 257,126 0.2473 -1.85%
2009-02-11 0 1.080 1.060 1.100 1.000 1.110 302,000 318,220 1.0537 0.252 0.247 0.257 0.233 0.259 1,294,200 0.2459 -6.09%
2009-02-10 0 1.150 1.080 1.150 1.150 1.150 14,000 16,100 1.1500 0.268 0.252 0.268 0.268 0.268 59,996 0.2684 0.00%
2009-02-09 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 0.268 0.268 0.271 0.268 0.268 8,571 0.2684 4.55%
2009-02-06 0 1.100 1.090 1.140 1.100 1.140 142,000 158,600 1.1169 0.257 0.254 0.266 0.257 0.266 608,531 0.2606 0.92%
2009-02-05 0 1.090 1.080 1.130 - - 0 0 - 0.254 0.252 0.264 - - 0 - 0.00%
2009-02-04 0 1.090 1.090 1.140 - - 0 0 - 0.254 0.254 0.266 - - 0 - 0.00%
2009-02-03 0 1.090 1.090 1.140 1.040 1.090 24,000 25,560 1.0650 0.254 0.254 0.266 0.243 0.254 102,850 0.2485 2.83%
2009-02-02 0 1.060 1.060 1.140 - - 0 0 - 0.247 0.247 0.266 - - 0 - 0.00%
2009-01-30 0 1.060 1.060 1.130 1.060 1.100 144,000 155,520 1.0800 0.247 0.247 0.264 0.247 0.257 617,102 0.2520 -2.75%
2009-01-29 0 1.090 1.090 1.130 1.090 1.130 102,000 112,780 1.1057 0.254 0.254 0.264 0.254 0.264 437,114 0.2580 -6.03%
2009-01-23 0 1.160 1.080 1.160 1.160 1.160 2,000 2,320 1.1600 0.271 0.252 0.271 0.271 0.271 8,571 0.2707 6.42%
2009-01-22 0 1.090 1.090 1.150 1.050 1.090 226,000 243,440 1.0772 0.254 0.254 0.268 0.245 0.254 968,507 0.2514 0.93%
2009-01-21 0 1.080 1.050 1.080 1.060 1.080 10,000 10,720 1.0720 0.252 0.245 0.252 0.247 0.252 42,854 0.2501 -2.70%
2009-01-20 0 1.110 1.050 1.180 1.110 1.110 30,000 33,300 1.1100 0.259 0.245 0.275 0.259 0.259 128,563 0.2590 0.00%
2009-01-19 0 1.110 1.110 1.150 1.060 1.160 50,000 56,500 1.1300 0.259 0.259 0.268 0.247 0.271 214,272 0.2637 -4.31%
2009-01-16 0 1.160 1.150 1.190 1.160 1.170 20,000 23,300 1.1650 0.271 0.268 0.278 0.271 0.273 85,709 0.2719 0.00%
2009-01-15 0 1.160 1.160 1.190 1.110 1.230 266,000 312,440 1.1746 0.271 0.271 0.278 0.259 0.287 1,139,925 0.2741 -3.33%
2009-01-14 0 1.200 1.200 1.230 1.190 1.190 20,000 23,800 1.1900 0.280 0.280 0.287 0.278 0.278 85,709 0.2777 1.69%
2009-01-13 0 1.180 1.170 1.230 1.180 1.230 108,000 129,640 1.2004 0.275 0.273 0.287 0.275 0.287 462,826 0.2801 0.00%
2009-01-12 0 1.180 1.170 1.200 1.170 1.180 80,000 94,200 1.1775 0.275 0.273 0.280 0.273 0.275 342,834 0.2748 -5.60%
2009-01-09 0 1.250 1.180 1.250 1.210 1.260 24,000 29,440 1.2267 0.292 0.275 0.292 0.282 0.294 102,850 0.2862 3.31%
2009-01-08 0 1.210 1.210 1.250 1.200 1.260 190,000 234,020 1.2317 0.282 0.282 0.292 0.280 0.294 814,232 0.2874 -7.63%
2009-01-07 0 1.310 1.310 1.390 1.310 1.320 42,000 55,320 1.3171 0.306 0.306 0.324 0.306 0.308 179,988 0.3074 -3.68%
2009-01-06 0 1.360 1.360 1.390 1.350 1.390 354,000 480,880 1.3584 0.317 0.317 0.324 0.315 0.324 1,517,042 0.3170 0.00%
2009-01-05 0 1.360 1.350 1.380 1.340 1.450 650,000 886,080 1.3632 0.317 0.315 0.322 0.313 0.338 2,785,530 0.3181 -2.86%
2009-01-02 0 1.440 1.410 1.440 1.440 1.450 178,000 257,920 1.4490 0.327 0.320 0.327 0.327 0.329 784,601 0.3287 2.13%
2008-12-31 0 1.410 1.400 1.450 1.380 1.440 338,000 480,440 1.4214 0.320 0.318 0.329 0.313 0.327 1,489,861 0.3225 5.22%
2008-12-30 0 1.340 1.330 1.370 1.340 1.380 116,000 157,000 1.3534 0.304 0.302 0.311 0.304 0.313 511,313 0.3071 -5.63%
2008-12-29 0 1.420 1.360 1.420 1.270 1.420 292,000 387,240 1.3262 0.322 0.309 0.322 0.288 0.322 1,287,098 0.3009 11.81%
2008-12-24 0 1.270 1.270 1.290 1.270 1.270 20,000 25,400 1.2700 0.288 0.288 0.293 0.288 0.288 88,157 0.2881 -0.78%
2008-12-23 0 1.280 1.260 1.290 1.240 1.280 148,000 186,740 1.2618 0.290 0.286 0.293 0.281 0.290 652,365 0.2863 0.79%
2008-12-22 0 1.270 1.270 1.310 1.240 1.280 162,000 203,700 1.2574 0.288 0.288 0.297 0.281 0.290 714,075 0.2853 0.00%
2008-12-19 0 1.270 1.280 1.290 1.260 1.300 428,000 551,280 1.2880 0.288 0.290 0.293 0.286 0.295 1,886,569 0.2922 -5.22%
2008-12-18 0 1.340 1.300 1.340 1.220 1.390 1,774,000 2,341,260 1.3198 0.304 0.295 0.304 0.277 0.315 7,819,564 0.2994 9.84%
2008-12-17 0 1.220 1.210 1.220 1.090 1.230 1,728,000 1,979,620 1.1456 0.277 0.275 0.277 0.247 0.279 7,616,802 0.2599 8.93%
2008-12-16 0 1.120 1.110 1.120 1.000 1.120 4,199,719 4,535,208 1.0799 0.254 0.252 0.254 0.227 0.254 18,511,821 0.2450 12.00%
2008-12-15 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.227 0.216 0.227 0.227 0.227 176,315 0.2269 2.04%
2008-12-12 0 0.980 0.980 1.000 0.980 0.980 14,000 13,720 0.9800 0.222 0.222 0.227 0.222 0.222 61,710 0.2223 -2.00%
2008-12-11 0 1.000 0.980 1.000 1.000 1.000 108,000 108,000 1.0000 0.227 0.222 0.227 0.227 0.227 476,050 0.2269 0.00%
2008-12-10 0 1.000 0.980 1.000 0.950 1.020 250,000 249,440 0.9978 0.227 0.222 0.227 0.216 0.231 1,101,968 0.2264 -1.96%
2008-12-09 0 1.020 0.950 1.020 1.020 1.020 44,000 44,880 1.0200 0.231 0.216 0.231 0.231 0.231 193,946 0.2314 0.00%
2008-12-08 0 1.020 0.990 1.060 1.020 1.080 90,218 96,014 1.0642 0.231 0.225 0.240 0.231 0.245 397,669 0.2414 0.99%
2008-12-05 0 1.010 1.010 1.050 1.000 1.060 46,000 47,640 1.0357 0.229 0.229 0.238 0.227 0.240 202,762 0.2350 -3.81%
2008-12-04 0 1.050 0.980 1.030 1.050 1.050 8,000 8,400 1.0500 0.238 0.222 0.234 0.238 0.238 35,263 0.2382 10.53%
2008-12-03 0 0.950 0.950 1.060 0.910 0.910 141,972 129,135 0.9096 0.216 0.216 0.240 0.206 0.206 625,794 0.2064 3.26%
2008-12-02 0 0.920 0.900 1.060 0.900 0.920 70,000 63,580 0.9083 0.209 0.204 0.240 0.204 0.209 308,551 0.2061 -2.13%
2008-12-01 0 0.940 0.910 1.050 - - 0 0 - 0.213 0.206 0.238 - - 0 - 0.00%
2008-11-28 0 0.940 0.940 0.990 - - 0 0 - 0.213 0.213 0.225 - - 0 - 1.08%
2008-11-27 0 0.930 0.930 1.000 - - 30,000 28,500 0.9500 0.211 0.211 0.227 - - 132,236 0.2155 1.09%
2008-11-26 0 0.920 0.920 0.980 0.920 0.950 42,000 39,420 0.9386 0.209 0.209 0.222 0.209 0.216 185,131 0.2129 -3.16%
2008-11-25 0 0.950 0.950 0.970 0.770 0.770 2,000 1,540 0.7700 0.216 0.216 0.220 0.175 0.175 8,816 0.1747 -2.06%
2008-11-24 0 0.970 0.950 1.030 - - 0 0 - 0.220 0.216 0.234 - - 0 - 0.00%
2008-11-21 0 0.970 0.960 0.970 0.960 0.970 62,000 59,580 0.9610 0.220 0.218 0.220 0.218 0.220 273,288 0.2180 0.00%
2008-11-20 0 0.970 0.960 0.970 - - 1,000 900 0.9000 0.220 0.218 0.220 - - 4,408 0.2042 -2.02%
2008-11-19 0 0.990 0.970 1.060 - - 2,667 2,527 0.9475 0.225 0.220 0.240 - - 11,756 0.2150 0.00%
2008-11-18 0 0.990 0.970 1.050 0.970 0.990 40,000 39,200 0.9800 0.225 0.220 0.238 0.220 0.225 176,315 0.2223 0.00%
2008-11-17 0 0.990 0.950 1.060 - - 0 0 - 0.225 0.216 0.240 - - 0 - 0.00%
2008-11-14 0 0.990 0.990 1.050 0.990 1.010 176,000 176,980 1.0056 0.225 0.225 0.238 0.225 0.229 775,785 0.2281 -1.00%
2008-11-13 0 1.000 1.000 1.060 1.000 1.000 30,000 30,000 1.0000 0.227 0.227 0.240 0.227 0.227 132,236 0.2269 0.00%
2008-11-12 0 1.000 1.000 1.060 1.000 1.090 166,000 175,460 1.0570 0.227 0.227 0.240 0.227 0.247 731,707 0.2398 -12.28%
2008-11-11 0 1.140 1.060 1.200 1.100 1.140 12,000 13,360 1.1133 0.259 0.240 0.272 0.250 0.259 52,894 0.2526 3.64%
2008-11-10 0 1.100 1.090 1.190 1.080 1.100 140,000 153,400 1.0957 0.250 0.247 0.270 0.245 0.250 617,102 0.2486 3.77%
2008-11-07 0 1.060 1.030 1.100 1.060 1.100 108,000 117,000 1.0833 0.240 0.234 0.250 0.240 0.250 476,050 0.2458 -0.93%
2008-11-06 0 1.070 1.070 1.200 1.070 1.100 24,000 26,280 1.0950 0.243 0.243 0.272 0.243 0.250 105,789 0.2484 0.00%
2008-11-05 0 1.070 1.050 1.300 - - 0 0 - 0.243 0.238 0.295 - - 0 - 4.90%
2008-11-04 0 1.020 1.020 1.100 1.020 1.020 18,000 18,360 1.0200 0.231 0.231 0.250 0.231 0.231 79,342 0.2314 0.00%
2008-11-03 0 1.020 1.020 1.300 1.020 1.100 64,000 69,600 1.0875 0.231 0.231 0.295 0.231 0.250 282,104 0.2467 6.25%
2008-10-31 0 0.960 0.950 1.100 0.950 1.000 130,000 126,460 0.9728 0.218 0.216 0.250 0.216 0.227 573,023 0.2207 6.67%
2008-10-30 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.204 0.204 0.218 0.204 0.204 8,816 0.2042 2.27%
2008-10-29 0 0.880 0.880 0.900 0.880 0.920 902,000 822,840 0.9122 0.200 0.200 0.204 0.200 0.209 3,975,900 0.2070 -1.12%
2008-10-28 0 0.890 0.850 0.900 0.850 0.890 74,000 63,300 0.8554 0.202 0.193 0.204 0.193 0.202 326,182 0.1941 4.71%
2008-10-27 0 0.850 0.810 0.850 0.850 0.980 122,000 106,560 0.8734 0.193 0.184 0.193 0.193 0.222 537,760 0.1982 -13.27%
2008-10-24 0 0.980 0.950 1.000 0.950 0.980 216,000 208,100 0.9634 0.222 0.216 0.227 0.216 0.222 952,100 0.2186 -2.00%
2008-10-23 0 1.000 1.000 1.100 0.940 1.000 146,000 139,040 0.9523 0.227 0.227 0.250 0.213 0.227 643,549 0.2161 6.38%
2008-10-22 0 0.940 0.930 1.000 0.900 1.020 38,000 36,840 0.9695 0.213 0.211 0.227 0.204 0.231 167,499 0.2199 -7.84%
2008-10-21 0 1.020 1.000 1.100 0.850 1.020 282,172 255,498 0.9055 0.231 0.227 0.250 0.193 0.231 1,243,778 0.2054 24.39%
2008-10-20 0 0.820 0.800 0.840 0.700 0.960 572,000 482,020 0.8427 0.186 0.181 0.191 0.159 0.218 2,521,302 0.1912 -7.87%
2008-10-17 0 0.890 0.890 0.920 0.890 0.950 432,000 398,400 0.9222 0.202 0.202 0.209 0.202 0.216 1,904,200 0.2092 -6.32%
2008-10-16 0 0.950 0.920 1.000 0.900 1.020 446,000 432,940 0.9707 0.216 0.209 0.227 0.204 0.231 1,965,911 0.2202 -6.86%
2008-10-15 0 1.020 1.030 1.090 1.020 1.170 286,000 314,540 1.0998 0.231 0.234 0.247 0.231 0.265 1,260,651 0.2495 -12.82%
2008-10-14 0 1.170 1.100 1.170 1.180 1.300 238,000 289,860 1.2179 0.265 0.250 0.265 0.268 0.295 1,049,073 0.2763 -2.50%
2008-10-13 0 1.200 1.060 1.200 1.200 1.260 280,000 346,000 1.2357 0.272 0.240 0.272 0.272 0.286 1,234,204 0.2803 -4.76%
2008-10-10 0 1.260 1.260 1.330 1.250 1.290 330,000 419,340 1.2707 0.286 0.286 0.302 0.284 0.293 1,454,598 0.2883 0.00%
2008-10-09 0 1.260 1.250 1.350 1.260 1.300 166,000 213,460 1.2859 0.286 0.284 0.306 0.286 0.295 731,707 0.2917 2.44%
2008-10-08 0 1.230 1.230 1.250 1.230 1.400 240,000 319,320 1.3305 0.279 0.279 0.284 0.279 0.318 1,057,889 0.3018 -15.17%
2008-10-06 0 1.450 1.430 1.450 1.370 1.570 374,000 533,040 1.4252 0.329 0.324 0.329 0.311 0.356 1,648,544 0.3233 -7.64%
2008-10-03 0 1.570 1.500 1.600 1.480 1.600 260,000 407,320 1.5666 0.356 0.340 0.363 0.336 0.363 1,146,047 0.3554 -5.42%
2008-10-02 0 1.660 1.660 1.890 1.500 1.630 44,000 70,220 1.5959 0.377 0.377 0.429 0.340 0.370 193,946 0.3621 -2.92%
2008-09-30 0 1.710 1.710 1.750 1.710 1.760 280,000 488,600 1.7450 0.388 0.388 0.397 0.388 0.399 1,234,204 0.3959 -2.29%
2008-09-29 0 1.750 1.750 1.770 1.700 1.750 178,000 310,100 1.7421 0.397 0.397 0.402 0.386 0.397 784,601 0.3952 1.16%
2008-09-26 0 1.730 1.710 1.730 1.710 1.740 218,000 377,000 1.7294 0.392 0.388 0.392 0.388 0.395 960,916 0.3923 -1.70%
2008-09-25 0 1.760 1.760 1.800 1.760 1.780 26,000 46,160 1.7754 0.399 0.399 0.408 0.399 0.404 114,605 0.4028 -2.22%
2008-09-24 0 1.800 1.740 1.800 1.800 1.800 186,000 334,800 1.8000 0.408 0.395 0.408 0.408 0.408 819,864 0.4084 -1.10%
2008-09-23 0 1.820 1.820 1.890 1.800 1.900 122,000 224,360 1.8390 0.413 0.413 0.429 0.408 0.431 537,760 0.4172 -4.21%
2008-09-22 0 1.900 1.890 2.000 - - 0 0 - 0.431 0.429 0.454 - - 0 - 0.00%
2008-09-19 0 1.900 1.850 1.950 1.900 1.900 62,000 117,800 1.9000 0.431 0.420 0.442 0.431 0.431 273,288 0.4310 2.70%
2008-09-18 0 1.850 1.750 1.850 1.700 1.850 126,000 227,380 1.8046 0.420 0.397 0.420 0.386 0.420 555,392 0.4094 0.00%
2008-09-17 0 1.850 1.850 2.000 1.850 1.870 28,000 52,200 1.8643 0.420 0.420 0.454 0.420 0.424 123,420 0.4229 -1.07%
2008-09-16 0 1.870 1.860 1.950 1.860 2.000 128,000 247,260 1.9317 0.424 0.422 0.442 0.422 0.454 564,208 0.4382 -6.97%
2008-09-12 0 2.010 2.010 2.060 2.010 2.040 38,000 76,680 2.0179 0.456 0.456 0.467 0.456 0.463 167,499 0.4578 -1.47%
2008-09-11 0 2.040 2.050 2.090 2.040 2.060 84,000 171,920 2.0467 0.463 0.465 0.474 0.463 0.467 370,261 0.4643 -2.39%
2008-09-10 0 2.100 2.070 2.100 2.060 2.100 62,000 129,600 2.0903 0.474 0.467 0.474 0.465 0.474 274,596 0.4720 0.00%
2008-09-09 0 2.100 2.070 2.140 2.100 2.100 80,000 168,000 2.1000 0.474 0.467 0.483 0.474 0.474 354,317 0.4742 -2.78%
2008-09-08 0 2.160 2.110 2.190 2.100 2.160 26,000 55,160 2.1215 0.488 0.476 0.494 0.474 0.488 115,153 0.4790 2.37%
2008-09-05 0 2.110 2.110 2.180 2.100 2.110 180,000 379,600 2.1089 0.476 0.476 0.492 0.474 0.476 797,213 0.4762 -2.76%
2008-09-04 0 2.170 2.170 2.180 2.170 2.200 15,278,000 33,306,340 2.1800 0.490 0.490 0.492 0.490 0.497 67,665,676 0.4922 -0.46%
2008-09-03 0 2.180 2.100 2.200 2.180 2.180 62,000 133,900 2.1597 0.492 0.474 0.497 0.492 0.492 274,596 0.4876 0.00%
2008-09-02 0 2.180 2.180 2.240 2.180 2.200 184,000 403,640 2.1937 0.492 0.492 0.506 0.492 0.497 814,929 0.4953 -0.91%
2008-09-01 0 2.200 2.200 2.310 2.160 2.220 182,400 399,180 2.1885 0.497 0.497 0.522 0.488 0.501 807,843 0.4941 -4.35%
2008-08-29 0 2.300 2.250 2.300 2.250 2.300 66,000 150,400 2.2788 0.519 0.508 0.519 0.508 0.519 292,311 0.5145 1.77%
2008-08-28 0 2.260 2.260 2.350 2.150 2.400 860,000 1,987,720 2.3113 0.510 0.510 0.531 0.485 0.542 3,808,907 0.5219 6.60%
2008-08-27 0 2.120 2.120 2.160 2.120 2.150 140,000 299,380 2.1384 0.479 0.479 0.488 0.479 0.485 620,055 0.4828 0.95%
2008-08-26 0 2.100 2.090 2.140 2.060 2.100 264,000 552,060 2.0911 0.474 0.472 0.483 0.465 0.474 1,169,246 0.4722 0.48%
2008-08-25 0 2.090 2.080 2.100 2.050 2.090 376,000 780,760 2.0765 0.472 0.470 0.474 0.463 0.472 1,665,290 0.4688 0.00%
2008-08-21 0 2.090 2.050 2.090 1.980 2.090 219,272 447,960 2.0429 0.472 0.463 0.472 0.447 0.472 971,147 0.4613 2.96%
2008-08-20 0 2.030 2.000 2.050 2.030 2.030 20,000 40,600 2.0300 0.458 0.452 0.463 0.458 0.458 88,579 0.4583 0.00%
2008-08-19 0 2.030 2.030 2.040 2.000 2.050 68,000 138,240 2.0329 0.458 0.458 0.461 0.452 0.463 301,169 0.4590 1.50%
2008-08-18 0 2.000 2.000 2.020 1.980 1.980 53,256 105,372 1.9786 0.452 0.452 0.456 0.447 0.447 235,869 0.4467 -0.50%
2008-08-15 0 2.010 2.000 2.070 2.000 2.010 154,000 308,300 2.0019 0.454 0.452 0.467 0.452 0.454 682,060 0.4520 -1.95%
2008-08-14 0 2.050 2.000 2.050 2.000 2.050 420,000 840,500 2.0012 0.463 0.452 0.463 0.452 0.463 1,860,164 0.4518 0.99%
2008-08-13 0 2.030 2.020 2.050 2.020 2.030 190,000 384,500 2.0237 0.458 0.456 0.463 0.456 0.458 841,503 0.4569 -1.46%
2008-08-12 0 2.060 2.060 2.070 2.020 2.060 178,000 364,680 2.0488 0.465 0.465 0.467 0.456 0.465 788,355 0.4626 1.98%
2008-08-11 0 2.020 2.030 2.050 2.020 2.050 164,000 335,720 2.0471 0.456 0.458 0.463 0.456 0.463 726,350 0.4622 0.00%
2008-08-08 0 2.020 2.020 2.030 2.020 2.050 130,000 265,160 2.0397 0.456 0.456 0.458 0.456 0.463 575,765 0.4605 -1.46%
2008-08-07 0 2.050 2.050 2.090 2.030 2.050 358,000 732,820 2.0470 0.463 0.463 0.472 0.458 0.463 1,585,568 0.4622 -0.49%
2008-08-05 0 2.060 2.060 2.090 2.050 2.050 10,000 20,500 2.0500 0.465 0.465 0.472 0.463 0.463 44,290 0.4629 -1.44%
2008-08-04 0 2.090 2.060 2.090 2.080 2.090 50,000 104,200 2.0840 0.472 0.465 0.472 0.470 0.472 221,448 0.4705 0.00%
2008-08-01 0 2.090 2.060 2.090 2.070 2.090 186,000 387,200 2.0817 0.472 0.465 0.472 0.467 0.472 823,787 0.4700 -0.48%
2008-07-31 0 2.100 2.070 2.090 2.060 2.110 160,000 331,800 2.0738 0.474 0.467 0.472 0.465 0.476 708,634 0.4682 2.44%
2008-07-30 0 2.050 2.050 2.100 2.050 2.140 102,000 213,040 2.0886 0.463 0.463 0.474 0.463 0.483 451,754 0.4716 -0.97%
2008-07-29 0 2.070 2.030 2.080 2.040 2.100 90,000 184,740 2.0527 0.467 0.458 0.470 0.461 0.474 398,607 0.4635 -1.43%
2008-07-28 0 2.100 2.100 2.110 2.100 2.120 50,000 105,400 2.1080 0.474 0.474 0.476 0.474 0.479 221,448 0.4760 0.00%
2008-07-25 0 2.100 2.060 2.100 2.020 2.100 216,000 446,140 2.0655 0.474 0.465 0.474 0.456 0.474 956,656 0.4664 1.94%
2008-07-24 0 2.060 2.030 2.060 2.030 2.070 72,000 146,860 2.0397 0.465 0.458 0.465 0.458 0.467 318,885 0.4605 1.48%
2008-07-23 0 2.030 2.030 2.070 2.030 2.040 120,000 244,340 2.0362 0.458 0.458 0.467 0.458 0.461 531,475 0.4597 -0.49%
2008-07-22 0 2.040 2.020 2.040 2.040 2.100 254,000 521,320 2.0524 0.461 0.456 0.461 0.461 0.474 1,124,956 0.4634 -0.97%
2008-07-21 0 2.060 2.050 2.070 2.060 2.120 386,000 802,480 2.0790 0.465 0.463 0.467 0.465 0.479 1,709,579 0.4694 0.00%
2008-07-18 0 2.060 2.040 2.070 2.030 2.080 976,000 1,992,740 2.0417 0.465 0.461 0.467 0.458 0.470 4,322,667 0.4610 -1.90%
2008-07-17 0 2.100 2.100 2.140 2.000 2.230 646,000 1,368,360 2.1182 0.474 0.474 0.483 0.452 0.504 2,861,109 0.4783 -2.78%
2008-07-16 0 2.160 2.080 2.160 2.050 2.160 380,000 804,740 2.1177 0.488 0.470 0.488 0.463 0.488 1,683,005 0.4782 5.37%
2008-07-15 0 2.050 2.050 2.090 2.000 2.100 336,000 692,260 2.0603 0.463 0.463 0.472 0.452 0.474 1,488,131 0.4652 -5.09%
2008-07-14 0 2.160 2.130 2.160 2.050 2.170 658,000 1,393,060 2.1171 0.488 0.481 0.488 0.463 0.490 2,914,257 0.4780 9.09%
2008-07-11 0 1.980 1.980 2.080 1.980 2.020 92,000 184,820 2.0089 0.447 0.447 0.470 0.447 0.456 407,464 0.4536 0.00%
2008-07-10 0 1.980 1.980 2.020 1.960 1.980 184,000 362,280 1.9689 0.447 0.447 0.456 0.443 0.447 814,929 0.4446 -1.49%
2008-07-09 0 2.010 2.010 2.060 2.000 2.010 706,000 1,413,320 2.0019 0.454 0.454 0.465 0.452 0.454 3,126,847 0.4520 0.00%
2008-07-08 0 2.010 2.000 2.070 2.010 2.090 258,000 528,620 2.0489 0.454 0.452 0.467 0.454 0.472 1,142,672 0.4626 -4.29%
2008-07-07 0 2.100 2.100 2.150 2.100 2.150 62,000 131,900 2.1274 0.474 0.474 0.485 0.474 0.485 274,596 0.4803 0.00%
2008-07-04 0 2.100 2.050 2.140 2.010 2.100 108,000 222,040 2.0559 0.474 0.463 0.483 0.454 0.474 478,328 0.4642 3.45%
2008-07-03 0 2.030 2.020 2.030 2.010 2.060 218,000 442,180 2.0283 0.458 0.456 0.458 0.454 0.465 965,514 0.4580 0.50%
2008-07-02 0 2.020 2.020 2.030 2.020 2.060 144,000 294,420 2.0446 0.456 0.456 0.458 0.456 0.465 637,770 0.4616 -2.42%
2008-06-30 0 2.070 2.070 2.080 2.050 2.090 74,000 153,260 2.0711 0.467 0.467 0.470 0.463 0.472 327,743 0.4676 -0.96%
2008-06-27 0 2.090 2.070 2.090 2.020 2.090 82,000 168,520 2.0551 0.472 0.467 0.472 0.456 0.472 363,175 0.4640 -0.48%
2008-06-26 0 2.100 2.060 2.100 2.050 2.100 60,000 124,760 2.0793 0.474 0.465 0.474 0.463 0.474 265,738 0.4695 2.94%
2008-06-25 0 2.040 2.040 2.100 2.020 2.050 1,718,000 3,504,660 2.0400 0.461 0.461 0.474 0.456 0.463 7,608,956 0.4606 -1.45%
2008-06-24 0 2.070 2.050 2.100 2.050 2.100 196,000 405,680 2.0698 0.467 0.463 0.474 0.463 0.474 868,076 0.4673 -3.27%
2008-06-23 0 2.140 2.120 2.140 2.040 2.170 170,000 358,420 2.1084 0.483 0.479 0.483 0.461 0.490 752,923 0.4760 -4.04%
2008-06-20 0 2.230 2.230 2.240 2.000 2.290 644,000 1,429,780 2.2202 0.504 0.504 0.506 0.452 0.517 2,852,251 0.5013 10.95%
2008-06-19 0 2.010 2.010 2.090 2.000 2.080 114,000 232,520 2.0396 0.454 0.454 0.472 0.452 0.470 504,902 0.4605 -2.43%
2008-06-18 0 2.060 2.040 2.100 2.020 2.070 238,000 490,500 2.0609 0.465 0.461 0.474 0.456 0.467 1,054,093 0.4653 0.00%
2008-06-17 0 2.060 2.060 2.180 2.040 2.060 64,000 131,040 2.0475 0.465 0.465 0.492 0.461 0.465 283,454 0.4623 -0.96%
2008-06-16 0 2.080 2.080 2.120 2.020 2.130 72,000 149,980 2.0831 0.470 0.470 0.479 0.456 0.481 318,885 0.4703 1.46%
2008-06-13 0 2.050 2.050 2.100 2.040 2.050 168,000 343,900 2.0470 0.463 0.463 0.474 0.461 0.463 744,066 0.4622 -1.44%
2008-06-12 0 2.080 2.090 2.150 2.080 2.080 20,000 41,600 2.0800 0.470 0.472 0.485 0.470 0.470 88,579 0.4696 -4.15%
2008-06-11 0 2.170 2.120 2.170 2.120 2.200 54,000 115,840 2.1452 0.490 0.479 0.490 0.479 0.497 239,164 0.4844 -0.46%
2008-06-10 0 2.180 2.130 2.180 2.120 2.190 48,000 103,580 2.1579 0.492 0.481 0.492 0.479 0.494 212,590 0.4872 -0.91%
2008-06-06 0 2.200 2.190 2.220 2.170 2.260 166,000 368,020 2.2170 0.497 0.494 0.501 0.490 0.510 735,208 0.5006 -1.35%
2008-06-05 0 2.230 2.200 2.230 2.190 2.340 308,000 686,540 2.2290 0.504 0.497 0.504 0.494 0.528 1,364,120 0.5033 -1.76%
2008-06-04 0 2.270 2.250 2.300 2.150 2.270 554,590 1,205,534 2.1737 0.513 0.508 0.519 0.485 0.513 2,456,258 0.4908 5.09%
2008-06-03 0 2.160 2.120 2.180 2.160 2.160 8,000 17,280 2.1600 0.488 0.479 0.492 0.488 0.488 35,432 0.4877 -0.46%
2008-06-02 0 2.170 2.150 2.180 2.010 2.170 126,000 266,720 2.1168 0.490 0.485 0.492 0.454 0.490 558,049 0.4780 5.85%
2008-05-30 0 2.050 2.010 2.100 2.000 2.090 452,000 921,740 2.0392 0.463 0.454 0.474 0.452 0.472 2,001,891 0.4604 -0.49%
2008-05-29 0 2.060 2.040 2.060 1.980 2.150 1,153,485 2,370,996 2.0555 0.465 0.461 0.465 0.447 0.485 5,108,741 0.4641 -4.19%
2008-05-28 0 2.150 2.140 2.170 2.140 2.150 362,000 777,780 2.1486 0.485 0.483 0.490 0.483 0.485 1,603,284 0.4851 0.47%
2008-05-27 0 2.140 2.140 2.150 2.140 2.160 325,179 698,485 2.1480 0.483 0.483 0.485 0.483 0.488 1,440,205 0.4850 -4.46%
2008-05-26 0 2.240 2.190 2.250 2.180 2.260 620,000 1,381,180 2.2277 0.506 0.494 0.508 0.492 0.510 2,745,956 0.5030 -2.61%
2008-05-23 0 2.300 2.290 2.300 2.280 2.300 70,000 160,520 2.2931 0.519 0.517 0.519 0.515 0.519 310,027 0.5178 0.44%
2008-05-22 0 2.290 2.290 2.300 2.290 2.320 208,000 478,700 2.3014 0.517 0.517 0.519 0.517 0.524 921,224 0.5196 -2.14%
2008-05-21 0 2.340 2.330 2.340 2.330 2.370 210,000 491,680 2.3413 0.528 0.526 0.528 0.526 0.535 930,082 0.5286 0.00%
2008-05-20 0 2.340 2.340 2.350 2.330 2.360 222,000 520,860 2.3462 0.528 0.528 0.531 0.526 0.533 983,229 0.5297 0.43%
2008-05-19 0 2.330 2.330 2.350 2.330 2.400 536,000 1,270,360 2.3701 0.526 0.526 0.531 0.526 0.542 2,373,923 0.5351 -3.32%
2008-05-16 0 2.410 2.390 2.410 2.380 2.410 892,000 2,139,460 2.3985 0.544 0.540 0.544 0.537 0.544 3,950,634 0.5415 0.42%
2008-05-15 0 2.400 2.390 2.410 2.380 2.400 574,000 1,377,200 2.3993 0.542 0.540 0.544 0.537 0.542 2,542,224 0.5417 0.42%
2008-05-14 0 2.390 2.390 2.420 2.390 2.420 864,000 2,077,620 2.4047 0.540 0.540 0.546 0.540 0.546 3,826,623 0.5429 -0.42%
2008-05-13 0 2.400 2.390 2.410 2.370 2.430 1,374,500 3,319,800 2.4153 0.542 0.540 0.544 0.535 0.549 6,087,608 0.5453 0.42%
2008-05-09 0 2.390 2.400 2.430 2.380 2.420 1,245,297 2,988,130 2.3995 0.540 0.542 0.549 0.537 0.546 5,515,373 0.5418 -1.24%
2008-05-08 0 2.420 2.400 2.430 2.380 2.450 1,675,594 4,058,136 2.4219 0.546 0.542 0.549 0.537 0.553 7,421,142 0.5468 -1.22%
2008-05-07 0 2.450 2.440 2.450 2.430 2.500 1,314,000 3,243,540 2.4684 0.553 0.551 0.553 0.549 0.564 5,819,656 0.5573 -0.41%
2008-05-06 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2008-04-24 1 2.460 2.460 2.500 2.450 2.460 120,000 294,600 2.4550 0.555 0.555 0.564 0.553 0.555 531,475 0.5543 1.65%
2008-04-23 0 2.420 2.420 2.440 2.420 2.450 196,000 475,840 2.4278 0.546 0.546 0.551 0.546 0.553 868,076 0.5482 -0.82%
2008-04-22 0 2.440 2.430 2.460 2.430 2.440 1,446,954 3,529,668 2.4394 0.551 0.549 0.555 0.549 0.551 6,408,504 0.5508 -0.41%
2008-04-21 0 2.450 2.450 2.500 - - 0 0 - 0.553 0.553 0.564 - - 0 - 0.00%
2008-04-18 0 2.450 2.450 2.500 2.450 2.450 4,000 9,800 2.4500 0.553 0.553 0.564 0.553 0.553 17,716 0.5532 0.00%
2008-04-17 0 2.450 2.410 2.460 2.450 2.480 148,000 363,440 2.4557 0.553 0.544 0.555 0.553 0.560 655,486 0.5545 -2.00%
2008-04-16 0 2.500 2.480 2.500 2.480 2.500 114,000 284,600 2.4965 0.564 0.560 0.564 0.560 0.564 504,902 0.5637 0.00%
2008-04-15 0 2.500 2.490 2.500 2.500 2.510 247,200 618,100 2.5004 0.564 0.562 0.564 0.564 0.567 1,094,839 0.5646 -1.96%
2008-04-14 0 2.550 2.520 2.550 2.550 2.550 104,000 265,200 2.5500 0.576 0.569 0.576 0.576 0.576 460,612 0.5758 0.00%
2008-04-11 0 2.550 2.530 2.600 2.550 2.560 1,542,862 3,949,447 2.5598 0.576 0.571 0.587 0.576 0.578 6,833,277 0.5780 0.00%
2008-04-10 0 2.550 2.520 2.550 2.550 2.560 130,000 332,000 2.5538 0.576 0.569 0.576 0.576 0.578 575,765 0.5766 -0.39%
2008-04-09 0 2.560 2.530 2.560 2.540 2.560 220,000 561,080 2.5504 0.578 0.571 0.578 0.573 0.578 974,372 0.5758 -1.54%
2008-04-08 0 2.600 2.580 2.640 2.600 2.600 102,000 265,200 2.6000 0.587 0.583 0.596 0.587 0.587 451,754 0.5870 -0.38%
2008-04-07 0 2.610 2.600 2.640 2.600 2.650 154,000 403,160 2.6179 0.589 0.587 0.596 0.587 0.598 682,060 0.5911 -0.38%
2008-04-03 0 2.620 2.620 2.650 2.620 2.620 10,000 26,200 2.6200 0.592 0.592 0.598 0.592 0.592 44,290 0.5916 -2.24%
2008-04-02 0 2.680 2.630 2.680 2.600 2.680 90,000 240,140 2.6682 0.605 0.594 0.605 0.587 0.605 398,607 0.6024 3.08%
2008-04-01 0 2.600 2.580 2.600 2.600 2.650 183,800 480,200 2.6126 0.587 0.583 0.587 0.587 0.598 814,043 0.5899 0.00%
2008-03-31 0 2.600 2.570 2.600 2.540 2.600 58,000 150,680 2.5979 0.587 0.580 0.587 0.573 0.587 256,880 0.5866 0.00%
2008-03-28 0 2.600 2.600 2.660 2.600 2.660 195,759 520,193 2.6573 0.587 0.587 0.601 0.587 0.601 867,009 0.6000 -1.89%
2008-03-27 0 2.650 2.550 2.650 2.500 2.700 56,000 145,400 2.5964 0.598 0.576 0.598 0.564 0.610 248,022 0.5862 -1.85%
2008-03-26 0 2.700 2.580 2.700 2.500 2.700 8,000 20,800 2.6000 0.610 0.583 0.610 0.564 0.610 35,432 0.5870 8.00%
2008-03-25 0 2.500 2.500 2.700 2.500 2.700 108,000 272,300 2.5213 0.564 0.564 0.610 0.564 0.610 478,328 0.5693 -1.96%
2008-03-20 0 2.550 2.550 2.700 2.550 2.700 80,000 205,700 2.5713 0.576 0.576 0.610 0.576 0.610 354,317 0.5806 2.00%
2008-03-19 0 2.500 2.400 2.720 2.500 2.740 144,000 373,820 2.5960 0.564 0.542 0.614 0.564 0.619 637,770 0.5861 -3.85%
2008-03-18 0 2.600 2.550 2.700 2.600 2.720 192,000 507,000 2.6406 0.587 0.576 0.610 0.587 0.614 850,361 0.5962 -6.47%
2008-03-17 0 2.780 2.720 2.780 2.800 2.800 26,000 72,800 2.8000 0.628 0.614 0.628 0.632 0.632 115,153 0.6322 -0.71%
2008-03-14 0 2.800 2.720 2.800 2.700 2.800 54,000 146,680 2.7163 0.632 0.614 0.632 0.610 0.632 239,164 0.6133 1.82%
2008-03-13 0 2.750 2.750 3.000 2.730 2.750 22,000 60,340 2.7427 0.621 0.621 0.677 0.616 0.621 97,437 0.6193 -1.43%
2008-03-12 0 2.790 2.770 2.830 2.790 2.790 12,000 33,480 2.7900 0.630 0.625 0.639 0.630 0.630 53,148 0.6299 1.45%
2008-03-11 0 2.750 2.750 2.840 2.720 2.850 24,000 67,280 2.8033 0.621 0.621 0.641 0.614 0.643 106,295 0.6330 1.48%
2008-03-10 0 2.710 2.710 2.760 2.700 2.710 40,761 110,079 2.7006 0.612 0.612 0.623 0.610 0.612 180,529 0.6098 -1.45%
2008-03-07 0 2.750 2.750 2.850 2.710 2.720 20,000 54,300 2.7150 0.621 0.621 0.643 0.612 0.614 88,579 0.6130 -0.36%
2008-03-06 0 2.760 2.760 2.800 2.720 2.800 72,000 199,920 2.7767 0.623 0.623 0.632 0.614 0.632 318,885 0.6269 -3.16%
2008-03-05 0 2.850 2.810 2.860 - - 0 0 - 0.643 0.634 0.646 - - 0 - 0.00%
2008-03-04 0 2.850 2.800 2.850 2.850 2.870 168,000 480,540 2.8604 0.643 0.632 0.643 0.643 0.648 744,066 0.6458 -1.72%
2008-03-03 0 2.900 2.870 2.910 - - 0 0 - 0.655 0.648 0.657 - - 0 - 0.00%
2008-02-29 0 2.900 2.900 2.910 2.900 2.910 32,000 93,100 2.9094 0.655 0.655 0.657 0.655 0.657 141,727 0.6569 -0.34%
2008-02-28 0 2.910 2.900 2.940 2.900 2.950 62,000 180,720 2.9148 0.657 0.655 0.664 0.655 0.666 274,596 0.6581 0.34%
2008-02-27 0 2.900 2.900 2.920 2.870 2.880 104,000 298,620 2.8713 0.655 0.655 0.659 0.648 0.650 460,612 0.6483 -0.34%
2008-02-26 0 2.910 2.880 2.950 - - 0 0 - 0.657 0.650 0.666 - - 0 - 0.00%
2008-02-25 0 2.910 2.910 2.930 2.910 2.930 70,000 205,060 2.9294 0.657 0.657 0.662 0.657 0.662 310,027 0.6614 -2.35%
2008-02-22 0 2.980 2.880 2.980 2.880 2.980 158,606 463,417 2.9218 0.673 0.650 0.673 0.650 0.673 702,460 0.6597 -0.67%
2008-02-21 0 3.000 2.930 3.000 2.950 3.000 150,000 447,500 2.9833 0.677 0.662 0.677 0.666 0.677 664,344 0.6736 1.69%
2008-02-20 0 2.950 2.950 2.980 2.950 2.960 24,000 70,940 2.9558 0.666 0.666 0.673 0.666 0.668 106,295 0.6674 -1.01%
2008-02-19 0 2.980 2.970 2.990 2.950 3.000 250,000 743,000 2.9720 0.673 0.671 0.675 0.666 0.677 1,107,240 0.6710 -0.33%
2008-02-18 0 2.990 2.910 2.990 2.900 3.000 70,000 208,000 2.9714 0.675 0.657 0.675 0.655 0.677 310,027 0.6709 1.01%
2008-02-15 0 2.960 2.920 3.000 2.900 2.960 32,000 93,600 2.9250 0.668 0.659 0.677 0.655 0.668 141,727 0.6604 0.00%
2008-02-14 0 2.960 2.930 2.990 2.950 2.960 32,000 94,500 2.9531 0.668 0.662 0.675 0.666 0.668 141,727 0.6668 1.02%
2008-02-13 0 2.930 2.930 2.960 2.900 2.960 48,000 140,880 2.9350 0.662 0.662 0.668 0.655 0.668 212,590 0.6627 0.00%
2008-02-12 0 2.930 2.880 2.920 2.920 2.940 52,000 152,480 2.9323 0.662 0.650 0.659 0.659 0.664 230,306 0.6621 -1.01%
2008-02-11 0 2.960 2.900 2.980 2.960 2.960 20,000 59,200 2.9600 0.668 0.655 0.673 0.668 0.668 88,579 0.6683 0.00%
2008-02-06 0 2.960 2.960 2.990 2.960 2.960 4,000 11,840 2.9600 0.668 0.668 0.675 0.668 0.668 17,716 0.6683 -0.67%
2008-02-05 0 2.980 2.980 3.000 2.940 2.980 38,000 113,040 2.9747 0.673 0.673 0.677 0.664 0.673 168,301 0.6717 1.02%
2008-02-04 0 2.950 2.950 2.990 2.950 3.020 644,000 1,934,460 3.0038 0.666 0.666 0.675 0.666 0.682 2,852,251 0.6782 -1.67%
2008-02-01 0 3.000 2.980 3.000 3.000 3.000 322,000 966,000 3.0000 0.677 0.673 0.677 0.677 0.677 1,426,126 0.6774 -1.96%
2008-01-31 0 3.060 3.060 3.100 3.010 3.050 142,000 429,280 3.0231 0.691 0.691 0.700 0.680 0.689 628,913 0.6826 0.66%
2008-01-30 0 3.040 3.040 3.060 3.040 3.100 98,000 301,560 3.0771 0.686 0.686 0.691 0.686 0.700 434,038 0.6948 -1.30%
2008-01-29 0 3.080 3.070 3.100 3.060 3.100 34,000 104,800 3.0824 0.695 0.693 0.700 0.691 0.700 150,585 0.6960 0.65%
2008-01-28 0 3.060 3.060 3.070 3.060 3.100 30,000 92,500 3.0833 0.691 0.691 0.693 0.691 0.700 132,869 0.6962 -1.61%
2008-01-25 0 3.110 3.100 3.150 3.060 3.140 214,000 665,640 3.1105 0.702 0.700 0.711 0.691 0.709 947,798 0.7023 1.63%
2008-01-24 0 3.060 3.060 3.120 3.060 3.100 186,000 574,140 3.0868 0.691 0.691 0.704 0.691 0.700 823,787 0.6970 0.33%
2008-01-23 0 3.050 3.020 3.050 3.050 3.070 114,000 348,200 3.0544 0.689 0.682 0.689 0.689 0.693 504,902 0.6896 -0.33%
2008-01-22 0 3.060 3.060 3.130 3.060 3.190 114,000 360,700 3.1640 0.691 0.691 0.707 0.691 0.720 504,902 0.7144 -4.97%
2008-01-21 0 3.220 3.200 3.220 3.200 3.260 248,000 803,960 3.2418 0.727 0.723 0.727 0.723 0.736 1,098,382 0.7319 0.62%
2008-01-18 0 3.200 3.200 3.260 3.000 3.280 174,000 542,560 3.1182 0.723 0.723 0.736 0.677 0.741 770,639 0.7040 2.24%
2008-01-17 0 3.130 3.100 3.200 3.130 3.130 50,000 156,500 3.1300 0.707 0.700 0.723 0.707 0.707 221,448 0.7067 0.00%
2008-01-16 0 3.130 3.130 3.190 3.130 3.250 80,000 252,100 3.1513 0.707 0.707 0.720 0.707 0.734 354,317 0.7115 -5.15%
2008-01-15 0 3.300 3.290 3.320 3.300 3.330 80,000 265,400 3.3175 0.745 0.743 0.750 0.745 0.752 354,317 0.7490 -0.90%
2008-01-14 0 3.330 3.330 3.370 3.300 3.370 158,000 525,200 3.3241 0.752 0.752 0.761 0.745 0.761 699,776 0.7505 2.46%
2008-01-11 0 3.250 3.250 3.300 3.200 3.300 154,349 506,002 3.2783 0.734 0.734 0.745 0.723 0.745 683,606 0.7402 4.50%
2008-01-10 0 3.110 3.110 3.280 3.030 3.100 60,000 184,700 3.0783 0.702 0.702 0.741 0.684 0.700 265,738 0.6950 -3.42%
2008-01-09 0 3.220 3.200 3.220 3.200 3.260 32,703 104,819 3.2052 0.727 0.723 0.727 0.723 0.736 144,840 0.7237 0.00%
2008-01-08 0 3.220 3.220 3.270 3.220 3.320 106,000 345,640 3.2608 0.727 0.727 0.738 0.727 0.750 469,470 0.7362 0.00%
2008-01-07 0 3.220 3.220 3.300 3.200 3.300 184,000 593,160 3.2237 0.727 0.727 0.745 0.723 0.745 814,929 0.7279 -2.42%
2008-01-04 0 3.300 3.300 3.330 3.250 3.330 84,000 276,920 3.2967 0.745 0.745 0.752 0.734 0.752 372,033 0.7443 -0.90%
2008-01-03 0 3.330 3.300 3.330 3.300 3.360 80,000 266,100 3.3263 0.752 0.745 0.752 0.745 0.759 354,317 0.7510 -0.89%
2008-01-02 0 3.360 3.360 3.400 3.360 3.360 24,000 80,640 3.3600 0.759 0.759 0.768 0.759 0.759 106,295 0.7586 1.82%
2007-12-31 0 3.300 3.120 3.340 3.250 3.340 98,000 322,800 3.2939 0.745 0.704 0.754 0.734 0.754 434,038 0.7437 -1.20%
2007-12-28 0 3.340 3.340 3.420 3.320 3.450 202,000 694,520 3.4382 0.754 0.754 0.772 0.750 0.779 894,650 0.7763 -2.62%
2007-12-27 0 3.430 3.370 3.430 3.440 3.450 66,000 227,140 3.4415 0.774 0.761 0.774 0.777 0.779 292,311 0.7770 1.63%
2007-12-24 0 3.450 3.450 3.470 3.450 3.480 36,000 125,100 3.4750 0.762 0.762 0.766 0.762 0.769 162,986 0.7676 -0.29%
2007-12-21 0 3.460 3.410 3.490 3.460 3.500 108,000 375,480 3.4767 0.764 0.753 0.771 0.764 0.773 488,957 0.7679 -0.57%
2007-12-20 0 3.480 3.410 3.490 3.370 3.480 138,000 474,400 3.4377 0.769 0.753 0.771 0.744 0.769 624,779 0.7593 3.26%
2007-12-19 0 3.370 3.300 3.370 3.300 3.480 284,000 957,000 3.3697 0.744 0.729 0.744 0.729 0.769 1,285,777 0.7443 4.33%
2007-12-18 0 3.230 3.200 3.430 3.120 3.240 344,000 1,095,020 3.1832 0.713 0.707 0.758 0.689 0.716 1,557,420 0.7031 -0.62%
2007-12-17 0 3.250 3.160 3.280 3.200 3.450 504,000 1,670,320 3.3141 0.718 0.698 0.724 0.707 0.762 2,281,801 0.7320 -3.85%
2007-12-14 0 3.380 3.360 3.400 3.380 3.490 596,000 2,023,560 3.3952 0.747 0.742 0.751 0.747 0.771 2,698,320 0.7499 0.00%
2007-12-13 0 3.380 3.380 3.490 3.350 3.670 792,000 2,804,360 3.5409 0.747 0.747 0.771 0.740 0.811 3,585,687 0.7821 -7.40%
2007-12-12 0 3.650 3.640 3.650 3.650 3.750 382,000 1,401,120 3.6679 0.806 0.804 0.806 0.806 0.828 1,729,460 0.8101 0.55%
2007-12-11 0 3.630 3.620 3.640 3.600 3.650 730,957 2,647,919 3.6225 0.802 0.800 0.804 0.795 0.806 3,309,322 0.8001 -0.82%
2007-12-10 0 3.660 3.650 3.680 3.650 3.900 420,000 1,574,300 3.7483 0.808 0.806 0.813 0.806 0.861 1,901,501 0.8279 -6.15%
2007-12-07 0 3.900 3.900 3.910 3.850 4.000 316,000 1,231,840 3.8982 0.861 0.861 0.864 0.850 0.884 1,430,653 0.8610 1.04%
2007-12-06 0 3.860 3.860 3.910 3.860 3.910 277,000 1,077,520 3.8900 0.853 0.853 0.864 0.853 0.864 1,254,085 0.8592 0.52%
2007-12-05 0 3.840 3.840 3.900 3.800 3.850 148,000 569,080 3.8451 0.848 0.848 0.861 0.839 0.850 670,053 0.8493 -1.54%
2007-12-04 0 3.900 3.880 3.900 3.880 3.940 164,000 639,960 3.9022 0.861 0.857 0.861 0.857 0.870 742,491 0.8619 1.30%
2007-12-03 0 3.850 3.800 3.850 3.770 3.950 104,000 405,980 3.9037 0.850 0.839 0.850 0.833 0.872 470,848 0.8622 -2.53%
2007-11-30 0 3.950 3.910 3.980 3.950 3.950 34,000 134,300 3.9500 0.872 0.864 0.879 0.872 0.872 153,931 0.8725 1.28%
2007-11-29 0 3.900 3.870 3.950 3.850 3.900 20,000 77,500 3.8750 0.861 0.855 0.872 0.850 0.861 90,548 0.8559 2.63%
2007-11-28 0 3.800 3.800 3.840 3.750 3.750 8,000 30,000 3.7500 0.839 0.839 0.848 0.828 0.828 36,219 0.8283 0.53%
2007-11-27 0 3.780 3.770 3.800 3.760 3.800 204,000 772,240 3.7855 0.835 0.833 0.839 0.831 0.839 923,586 0.8361 -0.53%
2007-11-26 0 3.800 3.770 3.800 3.800 3.800 130,000 494,000 3.8000 0.839 0.833 0.839 0.839 0.839 588,560 0.8393 -1.04%
2007-11-23 0 3.840 3.830 3.840 3.830 3.850 84,000 322,380 3.8379 0.848 0.846 0.848 0.846 0.850 380,300 0.8477 0.26%
2007-11-22 0 3.830 3.830 3.850 3.830 3.850 176,000 676,200 3.8420 0.846 0.846 0.850 0.846 0.850 796,819 0.8486 -0.78%
2007-11-21 0 3.860 3.860 4.020 3.820 3.850 188,000 722,720 3.8443 0.853 0.853 0.888 0.844 0.850 851,148 0.8491 0.00%
2007-11-20 0 3.860 3.860 4.000 3.800 4.000 110,000 427,440 3.8858 0.853 0.853 0.884 0.839 0.884 498,012 0.8583 -3.02%
2007-11-19 0 3.980 3.950 3.980 - - 0 0 - 0.879 0.872 0.879 - - 0 - 0.00%
2007-11-16 0 3.980 3.980 4.000 3.960 4.020 562,648 2,258,234 4.0136 0.879 0.879 0.884 0.875 0.888 2,547,323 0.8865 -1.00%
2007-11-15 0 4.020 3.960 4.020 4.020 4.020 498,000 2,001,740 4.0196 0.888 0.875 0.888 0.888 0.888 2,254,637 0.8878 0.25%
2007-11-14 0 4.010 3.920 4.020 4.010 4.030 520,000 2,084,880 4.0094 0.886 0.866 0.888 0.886 0.890 2,354,239 0.8856 -0.25%
2007-11-13 0 4.020 3.970 4.020 4.010 4.100 390,000 1,570,780 4.0276 0.888 0.877 0.888 0.886 0.906 1,765,679 0.8896 1.77%
2007-11-12 0 3.950 3.950 4.000 3.950 4.000 36,000 142,700 3.9639 0.872 0.872 0.884 0.872 0.884 162,986 0.8755 -0.50%
2007-11-09 0 3.970 3.970 4.000 3.900 4.000 314,000 1,254,880 3.9964 0.877 0.877 0.884 0.861 0.884 1,421,598 0.8827 -0.75%
2007-11-08 0 4.000 3.980 4.000 4.000 4.000 710,000 2,858,000 4.0254 0.884 0.879 0.884 0.884 0.884 3,214,442 0.8891 -0.50%
2007-11-07 0 4.020 4.020 4.060 4.020 4.050 76,000 306,720 4.0358 0.888 0.888 0.897 0.888 0.895 344,081 0.8914 0.00%
2007-11-06 0 4.020 3.990 4.100 4.020 4.020 456,000 1,824,480 4.0011 0.888 0.881 0.906 0.888 0.888 2,064,487 0.8837 0.75%
2007-11-05 0 3.990 3.980 4.030 3.990 4.050 852,000 3,392,900 3.9823 0.881 0.879 0.890 0.881 0.895 3,857,330 0.8796 0.25%
2007-11-02 0 3.980 3.980 4.000 3.950 4.030 240,636 957,960 3.9810 0.879 0.879 0.884 0.872 0.890 1,089,451 0.8793 -0.50%
2007-11-01 0 4.000 4.000 4.060 3.900 3.980 133,636 531,220 3.9751 0.884 0.884 0.897 0.861 0.879 605,021 0.8780 0.50%
2007-10-31 0 3.980 3.950 3.980 3.910 3.980 4,000 15,780 3.9450 0.879 0.872 0.879 0.864 0.879 18,110 0.8714 0.51%
2007-10-30 0 3.960 3.960 4.010 3.960 4.010 34,000 136,040 4.0012 0.875 0.875 0.886 0.875 0.886 153,931 0.8838 -1.00%
2007-10-29 0 4.000 4.000 4.010 3.990 4.060 162,000 648,960 4.0059 0.884 0.884 0.886 0.881 0.897 733,436 0.8848 -0.25%
2007-10-26 0 4.010 4.010 4.040 4.000 4.010 30,000 120,080 4.0027 0.886 0.886 0.892 0.884 0.886 135,821 0.8841 -0.74%
2007-10-25 0 4.040 4.030 4.060 4.030 4.040 30,000 121,000 4.0333 0.892 0.890 0.897 0.890 0.892 135,821 0.8909 0.25%
2007-10-24 0 4.030 4.000 4.040 4.000 4.060 280,000 1,128,340 4.0298 0.890 0.884 0.892 0.884 0.897 1,267,667 0.8901 -0.49%
2007-10-23 0 4.050 3.990 4.050 3.980 4.060 40,000 161,000 4.0250 0.895 0.881 0.895 0.879 0.897 181,095 0.8890 1.25%
2007-10-22 0 4.000 3.990 4.060 3.900 4.000 154,000 610,920 3.9670 0.884 0.881 0.897 0.861 0.884 697,217 0.8762 0.25%
2007-10-18 0 3.990 3.990 4.050 3.990 4.010 130,000 519,700 3.9977 0.881 0.881 0.895 0.881 0.886 588,560 0.8830 -0.25%
2007-10-17 0 4.000 3.950 4.050 4.000 4.000 74,000 296,000 4.0000 0.884 0.872 0.895 0.884 0.884 335,026 0.8835 0.00%
2007-10-16 0 4.000 3.900 4.050 4.000 4.050 620,000 2,482,500 4.0040 0.884 0.861 0.895 0.884 0.895 2,806,977 0.8844 -0.74%
2007-10-15 0 4.030 4.030 4.060 4.030 4.030 54,000 217,620 4.0300 0.890 0.890 0.897 0.890 0.890 244,479 0.8901 0.25%
2007-10-12 0 4.020 4.020 4.100 4.020 4.020 20,000 80,400 4.0200 0.888 0.888 0.906 0.888 0.888 90,548 0.8879 -0.74%
2007-10-11 0 4.050 4.020 4.050 4.010 4.100 196,000 792,200 4.0418 0.895 0.888 0.895 0.886 0.906 887,367 0.8928 1.25%
2007-10-10 0 4.000 3.950 4.100 4.000 4.060 752,000 3,017,060 4.0120 0.884 0.872 0.906 0.884 0.897 3,404,592 0.8862 0.00%
2007-10-09 0 4.000 3.970 4.000 4.000 4.080 374,000 1,498,140 4.0057 0.884 0.877 0.884 0.884 0.901 1,693,241 0.8848 -1.96%
2007-10-08 0 4.080 4.050 4.080 4.050 4.100 142,266 579,411 4.0727 0.901 0.895 0.901 0.895 0.906 644,093 0.8996 0.74%
2007-10-05 0 4.050 4.040 4.100 4.040 4.100 578,000 2,356,240 4.0765 0.895 0.892 0.906 0.892 0.906 2,616,827 0.9004 -0.98%
2007-10-04 0 4.090 4.050 4.090 4.000 4.090 136,000 551,000 4.0515 0.903 0.895 0.903 0.884 0.903 615,724 0.8949 2.25%
2007-10-03 0 4.000 4.000 4.040 3.830 4.050 139,670 560,777 4.0150 0.884 0.884 0.892 0.846 0.895 632,340 0.8868 -0.74%
2007-10-02 0 4.030 4.020 4.090 4.030 4.100 328,000 1,331,340 4.0590 0.890 0.888 0.903 0.890 0.906 1,484,982 0.8965 -0.74%
2007-09-28 0 4.060 4.060 4.130 4.030 4.060 220,000 889,200 4.0418 0.897 0.897 0.912 0.890 0.897 996,024 0.8927 -0.98%
2007-09-27 0 4.100 4.070 4.140 4.100 4.120 222,210 913,262 4.1099 0.906 0.899 0.914 0.906 0.910 1,006,030 0.9078 0.00%
2007-09-25 0 4.100 4.100 4.110 4.080 4.100 34,000 139,000 4.0882 0.906 0.906 0.908 0.901 0.906 153,931 0.9030 0.00%
2007-09-24 0 4.100 4.070 4.100 4.040 4.100 126,000 510,740 4.0535 0.906 0.899 0.906 0.892 0.906 570,450 0.8953 0.74%
2007-09-21 0 4.070 4.070 4.110 4.060 4.100 107,310 438,300 4.0844 0.899 0.899 0.908 0.897 0.906 485,833 0.9022 -1.93%
2007-09-20 0 4.150 4.120 4.170 4.120 4.150 130,005 538,720 4.1438 0.917 0.910 0.921 0.910 0.917 588,582 0.9153 0.48%
2007-09-19 0 4.130 4.130 4.150 4.120 4.140 100,000 413,200 4.1320 0.912 0.912 0.917 0.910 0.914 452,738 0.9127 0.73%
2007-09-18 0 4.100 4.100 4.140 4.100 4.100 54,000 221,400 4.1000 0.906 0.906 0.914 0.906 0.906 244,479 0.9056 -0.49%
2007-09-17 0 4.120 4.100 4.140 4.120 4.150 34,000 140,760 4.1400 0.910 0.906 0.914 0.910 0.917 153,931 0.9144 0.00%
2007-09-14 0 4.120 4.100 4.150 4.120 4.170 220,000 910,880 4.1404 0.910 0.906 0.917 0.910 0.921 996,024 0.9145 -0.96%
2007-09-13 0 4.160 4.140 4.160 4.140 4.190 164,000 682,380 4.1609 0.919 0.914 0.919 0.914 0.925 742,491 0.9190 -0.72%
2007-09-12 0 4.190 4.150 4.190 4.150 4.190 56,000 233,840 4.1757 0.925 0.917 0.925 0.917 0.925 253,533 0.9223 0.96%
2007-09-11 0 4.150 4.150 4.200 4.140 4.200 102,000 424,140 4.1582 0.917 0.917 0.928 0.914 0.928 461,793 0.9185 -0.95%
2007-09-10 0 4.190 4.130 4.150 4.130 4.200 66,000 275,740 4.1779 0.925 0.912 0.917 0.912 0.928 298,807 0.9228 0.24%
2007-09-07 0 4.180 4.180 4.200 4.130 4.200 118,000 493,040 4.1783 0.923 0.923 0.928 0.912 0.928 534,231 0.9229 1.46%
2007-09-06 0 4.120 4.120 4.180 4.100 4.140 95,402 393,178 4.1213 0.910 0.910 0.923 0.906 0.914 431,921 0.9103 -1.44%
2007-09-05 0 4.180 4.160 4.180 4.150 4.200 66,000 276,300 4.1864 0.923 0.919 0.923 0.917 0.928 298,807 0.9247 -0.48%
2007-09-04 0 4.200 4.180 4.200 4.180 4.260 306,000 1,287,880 4.2088 0.928 0.923 0.928 0.923 0.941 1,385,379 0.9296 0.00%
2007-09-03 0 4.200 4.180 4.200 4.190 4.200 88,000 369,280 4.1964 0.928 0.923 0.928 0.925 0.928 398,410 0.9269 0.24%
2007-08-31 0 4.190 4.180 4.190 4.180 4.210 68,000 285,380 4.1968 0.925 0.923 0.925 0.923 0.930 307,862 0.9270 -0.24%
2007-08-30 0 4.200 4.190 4.200 4.180 4.200 130,000 545,560 4.1966 0.928 0.925 0.928 0.923 0.928 588,560 0.9269 0.96%
2007-08-29 0 4.160 4.150 4.160 4.080 4.170 86,000 357,620 4.1584 0.919 0.917 0.919 0.901 0.921 389,355 0.9185 0.00%
2007-08-28 0 4.160 4.140 4.160 4.160 4.200 106,000 443,580 4.1847 0.919 0.914 0.919 0.919 0.928 479,903 0.9243 -0.48%
2007-08-27 0 4.180 4.170 4.200 4.150 4.210 211,000 885,560 4.1970 0.923 0.921 0.928 0.917 0.930 955,278 0.9270 0.97%
2007-08-24 0 4.140 4.140 4.180 4.140 4.260 360,000 1,505,220 4.1812 0.914 0.914 0.923 0.914 0.941 1,629,858 0.9235 -4.17%
2007-08-23 0 4.320 4.180 4.320 4.390 4.390 50,000 219,500 4.3900 0.954 0.923 0.954 0.970 0.970 226,369 0.9697 3.35%
2007-08-22 0 4.380 4.380 4.400 4.380 4.400 374,000 1,641,300 4.3885 0.923 0.923 0.927 0.923 0.927 1,774,258 0.9251 -0.23%
2007-08-21 0 4.390 4.390 4.400 4.380 4.410 398,000 1,750,200 4.3975 0.925 0.925 0.927 0.923 0.930 1,888,114 0.9270 0.23%
2007-08-20 0 4.380 4.370 4.380 4.370 4.400 164,000 718,800 4.3829 0.923 0.921 0.923 0.921 0.927 778,017 0.9239 1.62%
2007-08-17 0 4.310 4.310 4.330 4.300 4.400 461,670 2,005,054 4.3430 0.909 0.909 0.913 0.906 0.927 2,190,164 0.9155 -0.23%
2007-08-16 0 4.320 4.200 4.330 4.320 4.390 101,937 442,243 4.3384 0.911 0.885 0.913 0.911 0.925 483,590 0.9145 -2.26%
2007-08-15 0 4.420 4.420 4.480 4.420 4.420 20,000 88,400 4.4200 0.932 0.932 0.944 0.932 0.932 94,880 0.9317 -1.78%
2007-08-14 0 4.500 4.500 4.600 4.450 4.500 97,091 435,740 4.4880 0.949 0.949 0.970 0.938 0.949 460,600 0.9460 -0.88%
2007-08-13 0 4.540 4.540 4.600 4.480 4.600 28,000 127,740 4.5621 0.957 0.957 0.970 0.944 0.970 132,832 0.9617 -0.44%
2007-08-10 0 4.560 4.540 4.560 4.540 4.600 112,000 510,820 4.5609 0.961 0.957 0.961 0.957 0.970 531,328 0.9614 -1.94%
2007-08-09 0 4.650 4.550 4.650 - - 0 0 - 0.980 0.959 0.980 - - 0 - 0.00%
2007-08-08 0 4.650 4.500 4.650 - - 0 0 - 0.980 0.949 0.980 - - 0 - -0.21%
2007-08-07 0 4.660 4.500 4.660 4.690 4.690 4,000 18,760 4.6900 0.982 0.949 0.982 0.989 0.989 18,976 0.9886 1.30%
2007-08-06 0 4.600 4.500 4.600 4.450 4.600 78,000 351,280 4.5036 0.970 0.949 0.970 0.938 0.970 370,032 0.9493 0.00%
2007-08-03 0 4.600 4.550 4.600 4.600 4.700 69,077 319,018 4.6183 0.970 0.959 0.970 0.970 0.991 327,702 0.9735 1.10%
2007-08-02 0 4.550 4.550 4.600 4.550 4.600 36,000 164,700 4.5750 0.959 0.959 0.970 0.959 0.970 170,784 0.9644 -2.15%
2007-08-01 0 4.650 4.600 4.650 4.550 4.650 50,000 230,340 4.6068 0.980 0.970 0.980 0.959 0.980 237,200 0.9711 -0.64%
2007-07-31 0 4.680 4.680 4.720 4.650 4.680 86,000 400,260 4.6542 0.987 0.987 0.995 0.980 0.987 407,984 0.9811 0.65%
2007-07-30 0 4.650 4.620 4.680 4.600 4.700 58,000 268,900 4.6362 0.980 0.974 0.987 0.970 0.991 275,152 0.9773 1.09%
2007-07-27 0 4.600 4.560 4.650 4.600 4.650 124,000 573,300 4.6234 0.970 0.961 0.980 0.970 0.980 588,257 0.9746 -2.34%
2007-07-26 0 4.710 4.710 4.740 4.650 4.750 74,000 347,980 4.7024 0.993 0.993 0.999 0.980 1.001 351,056 0.9912 -0.84%
2007-07-25 0 4.750 4.710 4.770 4.650 4.750 104,000 489,800 4.7096 1.001 0.993 1.005 0.980 1.001 493,376 0.9928 1.06%
2007-07-24 0 4.700 4.700 4.730 4.700 4.800 122,000 575,440 4.7167 0.991 0.991 0.997 0.991 1.012 578,769 0.9942 -1.05%
2007-07-23 0 4.750 4.720 4.750 4.700 4.780 252,000 1,192,860 4.7336 1.001 0.995 1.001 0.991 1.008 1,195,489 0.9978 0.42%
2007-07-20 0 4.730 4.730 4.750 4.730 4.790 110,000 523,960 4.7633 0.997 0.997 1.001 0.997 1.010 521,840 1.0041 0.42%
2007-07-19 0 4.710 4.700 4.780 4.710 4.800 66,000 315,840 4.7855 0.993 0.991 1.008 0.993 1.012 313,104 1.0087 -1.88%
2007-07-18 0 4.800 4.800 4.830 4.710 4.850 596,087 2,874,884 4.8229 1.012 1.012 1.018 0.993 1.022 2,827,839 1.0166 2.56%
2007-07-17 0 4.680 4.670 4.680 4.650 4.680 606,000 2,826,120 4.6636 0.987 0.984 0.987 0.980 0.987 2,874,867 0.9830 0.65%
2007-07-16 0 4.650 4.640 4.650 4.640 4.650 229,889 1,066,952 4.6412 0.980 0.978 0.980 0.978 0.980 1,090,594 0.9783 0.22%
2007-07-13 0 4.640 4.640 4.650 4.610 4.640 216,000 1,000,820 4.6334 0.978 0.978 0.980 0.972 0.978 1,024,705 0.9767 0.22%
2007-07-12 0 4.630 4.590 4.630 4.580 4.630 254,000 1,169,240 4.6033 0.976 0.968 0.976 0.965 0.976 1,204,977 0.9703 0.00%
2007-07-11 0 4.630 4.630 4.640 4.590 4.630 226,437 1,041,547 4.5997 0.976 0.976 0.978 0.968 0.976 1,074,218 0.9696 -0.43%
2007-07-10 0 4.650 4.640 4.680 4.570 4.650 760,000 3,495,280 4.5991 0.980 0.978 0.987 0.963 0.980 3,605,443 0.9694 1.31%
2007-07-09 0 4.590 4.590 4.620 4.570 4.790 1,218,000 5,661,280 4.6480 0.968 0.968 0.974 0.963 1.010 5,778,197 0.9798 -2.55%
2007-07-06 0 4.710 4.720 4.730 4.650 4.720 586,000 2,755,800 4.7027 0.993 0.995 0.997 0.980 0.995 2,779,986 0.9913 1.07%
2007-07-05 0 4.660 4.620 4.660 4.610 4.680 746,000 3,469,700 4.6511 0.982 0.974 0.982 0.972 0.987 3,539,027 0.9804 1.30%
2007-07-04 0 4.600 4.590 4.610 4.590 4.600 220,000 1,010,800 4.5945 0.970 0.968 0.972 0.968 0.970 1,043,681 0.9685 0.66%
2007-07-03 0 4.570 4.550 4.570 4.560 4.630 160,000 733,220 4.5826 0.963 0.959 0.963 0.961 0.976 759,041 0.9660 2.47%
2007-06-29 0 4.460 4.530 4.550 4.450 4.530 1,062,000 4,738,620 4.4620 0.940 0.955 0.959 0.938 0.955 5,038,132 0.9406 0.00%
2007-06-28 0 4.460 4.460 4.480 4.430 4.460 144,000 642,080 4.4589 0.940 0.940 0.944 0.934 0.940 683,137 0.9399 0.68%
2007-06-27 0 4.430 4.430 4.460 4.430 4.430 38,000 168,340 4.4300 0.934 0.934 0.940 0.934 0.934 180,272 0.9338 0.45%
2007-06-26 0 4.410 4.410 4.470 4.410 4.470 287,000 1,272,620 4.4342 0.930 0.930 0.942 0.930 0.942 1,361,529 0.9347 -1.34%
2007-06-25 0 4.470 4.460 4.490 4.440 4.500 434,000 1,942,400 4.4756 0.942 0.940 0.946 0.936 0.949 2,058,898 0.9434 -0.67%
2007-06-22 0 4.500 4.500 4.550 4.500 4.560 384,000 1,743,960 4.5416 0.949 0.949 0.959 0.949 0.961 1,821,698 0.9573 -0.88%
2007-06-21 0 4.540 4.510 4.550 4.480 4.560 450,000 2,035,680 4.5237 0.957 0.951 0.959 0.944 0.961 2,134,802 0.9536 0.67%
2007-06-20 0 4.510 4.510 4.530 4.440 4.580 218,000 986,420 4.5249 0.951 0.951 0.955 0.936 0.965 1,034,193 0.9538 -0.88%
2007-06-18 0 4.550 4.550 4.570 4.550 4.580 438,515 1,999,538 4.5598 0.959 0.959 0.963 0.959 0.965 2,080,317 0.9612 0.22%
2007-06-15 0 4.540 4.540 4.560 4.500 4.600 650,130 2,963,262 4.5580 0.957 0.957 0.961 0.949 0.970 3,084,219 0.9608 -0.66%
2007-06-14 0 4.570 4.530 4.570 4.500 4.590 274,000 1,245,180 4.5445 0.963 0.955 0.963 0.949 0.968 1,299,857 0.9579 1.56%
2007-06-13 0 4.500 4.500 4.520 4.500 4.550 238,000 1,076,140 4.5216 0.949 0.949 0.953 0.949 0.959 1,129,073 0.9531 -1.10%
2007-06-12 0 4.550 4.540 4.560 4.550 4.580 188,000 856,780 4.5573 0.959 0.957 0.961 0.959 0.965 891,873 0.9607 -0.44%
2007-06-11 0 4.570 4.530 4.570 4.550 4.570 92,000 419,780 4.5628 0.963 0.955 0.963 0.959 0.963 436,448 0.9618 0.44%
2007-06-08 0 4.550 4.550 4.570 4.550 4.590 276,000 1,259,660 4.5640 0.959 0.959 0.963 0.959 0.968 1,309,345 0.9621 -0.66%
2007-06-07 0 4.580 4.580 4.590 4.500 4.580 200,000 910,580 4.5529 0.965 0.965 0.968 0.949 0.965 948,801 0.9597 2.23%
2007-06-06 0 4.480 4.480 4.550 4.450 4.500 1,046,000 4,688,480 4.4823 0.944 0.944 0.959 0.938 0.949 4,962,228 0.9448 0.67%
2007-06-05 0 4.450 4.450 4.500 4.420 4.500 1,467,739 6,546,577 4.4603 0.938 0.938 0.949 0.932 0.949 6,962,960 0.9402 -1.11%
2007-06-04 0 4.500 4.480 4.500 4.480 4.550 382,000 1,725,640 4.5174 0.949 0.944 0.949 0.944 0.959 1,812,210 0.9522 -0.44%
2007-06-01 0 4.520 4.470 4.520 4.420 4.520 526,000 2,356,880 4.4808 0.953 0.942 0.953 0.932 0.953 2,495,346 0.9445 2.49%
2007-05-31 0 4.410 4.400 4.430 4.400 4.430 254,000 1,118,260 4.4026 0.930 0.927 0.934 0.927 0.934 1,204,977 0.9280 0.23%
2007-05-30 0 4.400 4.380 4.400 4.390 4.400 30,000 131,860 4.3953 0.927 0.923 0.927 0.925 0.927 142,320 0.9265 0.23%
2007-05-29 0 4.390 4.390 4.400 4.390 4.400 208,000 915,000 4.3990 0.925 0.925 0.927 0.925 0.927 986,753 0.9273 -0.23%
2007-05-28 0 4.400 4.400 4.520 4.400 4.600 182,000 806,860 4.4333 0.927 0.927 0.953 0.927 0.970 863,409 0.9345 0.00%
2007-05-25 0 4.400 4.390 4.400 4.390 4.420 144,000 633,360 4.3983 0.927 0.925 0.927 0.925 0.932 683,137 0.9271 0.00%
2007-05-23 0 4.400 4.400 4.460 4.400 4.410 264,100 1,163,390 4.4051 0.927 0.927 0.940 0.927 0.930 1,252,892 0.9286 -0.90%
2007-05-22 0 4.440 4.430 4.450 4.410 4.450 68,000 301,580 4.4350 0.936 0.934 0.938 0.930 0.938 322,592 0.9349 0.23%
2007-05-21 0 4.430 4.430 4.450 4.430 4.500 38,000 169,040 4.4484 0.934 0.934 0.938 0.934 0.949 180,272 0.9377 -0.23%
2007-05-18 0 4.440 4.430 4.440 4.430 4.480 284,000 1,266,460 4.4594 0.936 0.934 0.936 0.934 0.944 1,347,297 0.9400 -0.22%
2007-05-17 0 4.450 4.420 4.450 4.420 4.450 70,000 310,640 4.4377 0.938 0.932 0.938 0.932 0.938 332,080 0.9354 0.68%
2007-05-16 0 4.420 4.420 4.450 4.410 4.440 94,218 416,028 4.4156 0.932 0.932 0.938 0.930 0.936 446,971 0.9308 -0.23%
2007-05-15 0 4.430 4.430 4.450 4.410 4.450 46,000 203,540 4.4248 0.934 0.934 0.938 0.930 0.938 218,224 0.9327 -0.67%
2007-05-14 0 4.460 4.410 4.460 4.400 4.460 70,000 310,640 4.4377 0.940 0.930 0.940 0.927 0.940 332,080 0.9354 0.22%
2007-05-11 0 4.450 4.450 4.460 4.450 4.450 98,000 436,100 4.4500 0.938 0.938 0.940 0.938 0.938 464,912 0.9380 0.00%
2007-05-10 0 4.450 4.440 4.460 4.450 4.470 84,000 374,240 4.4552 0.938 0.936 0.940 0.938 0.942 398,496 0.9391 0.91%
2007-05-09 0 4.410 4.400 4.460 4.400 4.460 36,000 159,100 4.4194 0.930 0.927 0.940 0.927 0.940 170,784 0.9316 -1.34%
2007-05-08 0 4.470 4.300 4.470 4.460 4.470 276,000 1,231,120 4.4606 0.942 0.906 0.942 0.940 0.942 1,309,345 0.9403 0.22%
2007-05-07 0 4.460 4.460 4.470 4.460 4.470 130,000 580,300 4.4638 0.940 0.940 0.942 0.940 0.942 616,721 0.9409 -0.45%
2007-05-04 0 4.480 4.460 4.480 4.460 4.480 86,000 383,600 4.4605 0.944 0.940 0.944 0.940 0.944 407,984 0.9402 0.90%
2007-05-03 0 4.440 4.400 4.440 4.440 4.450 34,000 151,160 4.4459 0.936 0.927 0.936 0.936 0.938 161,296 0.9372 0.91%
2007-05-02 0 4.400 4.390 4.430 4.400 4.430 254,000 1,120,460 4.4113 0.927 0.925 0.934 0.927 0.934 1,204,977 0.9299 0.00%
2007-04-30 0 4.400 4.400 4.460 4.400 4.450 106,000 470,160 4.4355 0.927 0.927 0.940 0.927 0.938 502,864 0.9350 -1.35%
2007-04-27 0 4.460 4.460 4.530 4.460 4.460 78,000 347,880 4.4600 0.940 0.940 0.955 0.940 0.940 370,032 0.9401 0.22%
2007-04-26 0 4.450 4.450 4.460 4.450 4.460 284,000 1,270,164 4.4724 0.938 0.938 0.940 0.938 0.940 1,347,297 0.9427 -1.11%
2007-04-25 0 4.500 4.450 4.500 4.450 4.650 230,000 1,031,840 4.4863 0.949 0.938 0.949 0.938 0.980 1,091,121 0.9457 -0.22%
2007-04-24 0 4.510 4.510 4.590 4.500 4.600 54,000 247,700 4.5870 0.951 0.951 0.968 0.949 0.970 256,176 0.9669 -2.17%
2007-04-23 0 4.610 4.600 4.610 4.600 4.620 204,000 942,100 4.6181 0.972 0.970 0.972 0.970 0.974 967,777 0.9735 0.22%
2007-04-20 0 4.600 4.460 4.600 - - 0 0 - 0.970 0.940 0.970 - - 0 - -0.43%
2007-04-19 0 4.620 4.600 4.620 4.580 4.630 236,000 1,085,400 4.5992 0.974 0.970 0.974 0.965 0.976 1,119,585 0.9695 0.87%
2007-04-18 0 4.580 4.510 4.580 4.580 4.600 32,000 146,680 4.5838 0.965 0.951 0.965 0.965 0.970 151,808 0.9662 -0.43%
2007-04-17 0 4.600 4.530 4.590 4.540 4.600 48,000 217,792 4.5373 0.970 0.955 0.968 0.957 0.970 227,712 0.9564 2.00%
2007-04-16 0 4.510 4.510 4.600 4.500 4.610 156,000 704,660 4.5171 0.951 0.951 0.970 0.949 0.972 740,065 0.9522 -2.59%
2007-04-13 0 4.630 4.590 4.630 4.600 4.650 158,000 728,480 4.6106 0.976 0.968 0.976 0.970 0.980 749,553 0.9719 0.87%
2007-04-12 0 4.590 4.500 4.590 4.590 4.590 4,000 18,360 4.5900 0.968 0.949 0.968 0.968 0.968 18,976 0.9675 0.00%
2007-04-11 0 4.590 4.550 4.590 4.550 4.700 177,057 812,977 4.5916 0.968 0.959 0.968 0.959 0.991 839,959 0.9679 0.66%
2007-04-10 0 4.560 4.510 4.570 4.500 4.570 66,000 299,000 4.5303 0.961 0.951 0.963 0.949 0.963 313,104 0.9550 1.33%
2007-04-04 0 4.500 4.490 4.500 4.480 4.590 24,000 108,520 4.5217 0.949 0.946 0.949 0.944 0.968 113,856 0.9531 0.45%
2007-04-03 0 4.480 4.390 4.490 4.480 4.480 8,000 35,840 4.4800 0.944 0.925 0.946 0.944 0.944 37,952 0.9443 0.67%
2007-04-02 0 4.450 4.400 4.450 4.380 4.450 310,000 1,363,320 4.3978 0.938 0.927 0.938 0.923 0.938 1,470,641 0.9270 0.68%
2007-03-30 0 4.420 4.420 4.500 4.420 4.500 14,000 62,360 4.4543 0.932 0.932 0.949 0.932 0.949 66,416 0.9389 -0.67%
2007-03-29 0 4.450 4.420 4.450 4.450 4.450 56,000 249,200 4.4500 0.938 0.932 0.938 0.938 0.938 265,664 0.9380 1.14%
2007-03-28 0 4.400 4.400 4.470 4.400 4.430 102,000 450,560 4.4173 0.927 0.927 0.942 0.927 0.934 483,888 0.9311 -0.68%
2007-03-27 0 4.430 4.430 4.500 4.430 4.430 4,000 17,720 4.4300 0.934 0.934 0.949 0.934 0.934 18,976 0.9338 -1.12%
2007-03-26 0 4.480 4.480 4.550 4.450 4.500 124,000 554,020 4.4679 0.944 0.944 0.959 0.938 0.949 588,257 0.9418 1.59%
2007-03-23 0 4.410 4.410 4.450 4.400 4.420 80,000 353,200 4.4150 0.930 0.930 0.938 0.927 0.932 379,520 0.9306 -0.23%
2007-03-22 0 4.420 4.410 4.420 4.420 4.420 76,000 335,920 4.4200 0.932 0.930 0.932 0.932 0.932 360,544 0.9317 -0.67%
2007-03-21 0 4.450 4.410 - 4.400 4.450 26,000 115,400 4.4385 0.938 0.930 - 0.927 0.938 123,344 0.9356 1.14%
2007-03-20 0 4.400 4.400 4.500 4.400 4.400 50,000 222,000 4.4400 0.927 0.927 0.949 0.927 0.927 237,200 0.9359 -1.35%
2007-03-19 0 4.460 4.420 4.500 4.460 4.460 36,000 160,560 4.4600 0.940 0.932 0.949 0.940 0.940 170,784 0.9401 0.00%
2007-03-16 0 4.460 4.460 4.500 4.460 4.470 44,000 196,780 4.4723 0.940 0.940 0.949 0.940 0.942 208,736 0.9427 -0.22%
2007-03-15 0 4.470 4.470 4.600 - - 0 0 - 0.942 0.942 0.970 - - 0 - 0.22%
2007-03-14 0 4.460 4.460 4.470 4.460 4.470 90,000 401,700 4.4633 0.940 0.940 0.942 0.940 0.942 426,960 0.9408 0.00%
2007-03-13 0 4.460 4.450 4.460 4.460 4.470 16,000 71,400 4.4625 0.940 0.938 0.940 0.940 0.942 75,904 0.9407 -0.22%
2007-03-12 0 4.470 4.470 - 4.450 4.470 18,312 81,608 4.4565 0.942 0.942 - 0.938 0.942 86,872 0.9394 0.45%
2007-03-09 0 4.450 4.450 4.500 - - 0 0 - 0.938 0.938 0.949 - - 0 - 0.68%
2007-03-08 0 4.420 4.420 4.590 4.410 4.410 18,000 79,380 4.4100 0.932 0.932 0.968 0.930 0.930 85,392 0.9296 0.23%
2007-03-07 0 4.410 4.410 4.500 4.410 4.470 114,000 506,340 4.4416 0.930 0.930 0.949 0.930 0.942 540,816 0.9363 -2.43%
2007-03-06 0 4.520 4.500 4.600 4.490 4.520 78,000 351,100 4.5013 0.953 0.949 0.970 0.946 0.953 370,032 0.9488 0.44%
2007-03-05 0 4.500 4.480 4.500 4.500 4.600 506,000 2,320,520 4.5860 0.949 0.944 0.949 0.949 0.970 2,400,466 0.9667 -2.17%
2007-03-02 0 4.600 4.600 4.610 4.540 4.600 418,000 1,920,680 4.5949 0.970 0.970 0.972 0.957 0.970 1,982,994 0.9686 0.00%
2007-03-01 0 4.600 4.550 4.600 4.540 4.600 262,000 1,192,200 4.5504 0.970 0.959 0.970 0.957 0.970 1,242,929 0.9592 0.44%
2007-02-28 0 4.580 4.560 4.580 4.550 4.580 94,000 429,020 4.5640 0.965 0.961 0.965 0.959 0.965 445,936 0.9621 -3.78%
2007-02-27 0 4.760 4.740 4.760 4.700 4.760 180,131 855,009 4.7466 1.003 0.999 1.003 0.991 1.003 854,542 1.0005 1.71%
2007-02-26 0 4.680 4.670 4.680 4.670 4.700 760,000 3,524,892 4.6380 0.987 0.984 0.987 0.984 0.991 3,605,443 0.9777 1.74%
2007-02-23 0 4.600 4.570 4.630 4.580 4.600 46,000 211,060 4.5883 0.970 0.963 0.976 0.965 0.970 218,224 0.9672 0.00%
2007-02-22 0 4.600 4.590 4.630 4.560 4.600 146,000 670,780 4.5944 0.970 0.968 0.976 0.961 0.970 692,625 0.9685 0.88%
2007-02-21 0 4.560 4.550 4.560 4.520 4.600 270,000 1,231,600 4.5615 0.961 0.959 0.961 0.953 0.970 1,280,881 0.9615 0.44%
2007-02-16 0 4.540 4.540 4.600 4.500 4.600 825,000 3,745,840 4.5404 0.957 0.957 0.970 0.949 0.970 3,913,803 0.9571 0.44%
2007-02-15 0 4.520 4.520 4.570 4.460 4.540 174,000 783,260 4.5015 0.953 0.953 0.963 0.940 0.957 825,457 0.9489 1.35%
2007-02-14 0 4.460 4.460 4.470 4.450 4.480 276,000 1,233,300 4.4685 0.940 0.940 0.942 0.938 0.944 1,309,345 0.9419 0.00%
2007-02-13 0 4.460 4.450 4.460 4.450 4.460 612,000 2,724,300 4.4515 0.940 0.938 0.940 0.938 0.940 2,903,331 0.9383 0.90%
2007-02-12 0 4.420 4.420 4.450 4.400 4.480 174,000 771,300 4.4328 0.932 0.932 0.938 0.927 0.944 825,457 0.9344 -1.12%
2007-02-09 0 4.470 4.450 4.500 4.380 4.470 768,000 3,371,380 4.3898 0.942 0.938 0.949 0.923 0.942 3,643,395 0.9253 1.82%
2007-02-08 0 4.390 4.380 4.390 4.380 4.400 280,000 1,227,720 4.3847 0.925 0.923 0.925 0.923 0.927 1,328,321 0.9243 0.00%
2007-02-07 0 4.390 4.390 4.400 4.390 4.420 440,000 1,935,940 4.3999 0.925 0.925 0.927 0.925 0.932 2,087,362 0.9275 -0.68%
2007-02-06 0 4.420 4.410 4.420 4.410 4.420 289,351 1,277,309 4.4144 0.932 0.930 0.932 0.930 0.932 1,372,682 0.9305 0.00%
2007-02-05 0 4.420 4.410 4.420 4.400 4.420 100,000 441,340 4.4134 0.932 0.930 0.932 0.927 0.932 474,400 0.9303 0.00%
2007-02-02 0 4.420 4.410 4.420 4.400 4.420 64,000 282,300 4.4109 0.932 0.930 0.932 0.927 0.932 303,616 0.9298 0.45%
2007-02-01 0 4.400 4.400 4.410 4.400 4.420 90,000 396,080 4.4009 0.927 0.927 0.930 0.927 0.932 426,960 0.9277 0.00%
2007-01-31 0 4.400 4.400 4.430 4.400 4.410 134,400 591,464 4.4008 0.927 0.927 0.934 0.927 0.930 637,594 0.9276 0.00%
2007-01-30 0 4.400 4.400 4.430 4.400 4.440 92,000 405,520 4.4078 0.927 0.927 0.934 0.927 0.936 436,448 0.9291 0.46%
2007-01-29 0 4.380 4.360 4.400 - - 0 0 - 0.923 0.919 0.927 - - 0 - 0.00%
2007-01-26 0 4.380 4.360 4.390 4.380 4.380 20,000 87,600 4.3800 0.923 0.919 0.925 0.923 0.923 94,880 0.9233 -0.23%
2007-01-25 0 4.390 4.390 4.420 4.390 4.430 98,000 432,040 4.4086 0.925 0.925 0.932 0.925 0.934 464,912 0.9293 -0.23%
2007-01-24 0 4.400 4.400 4.420 4.400 4.450 198,000 879,000 4.4394 0.927 0.927 0.932 0.927 0.938 939,313 0.9358 -0.45%
2007-01-23 0 4.420 4.420 4.430 4.410 4.420 86,000 379,420 4.4119 0.932 0.932 0.934 0.930 0.932 407,984 0.9300 -0.23%
2007-01-22 0 4.430 4.420 4.430 4.410 4.440 138,436 612,657 4.4256 0.934 0.932 0.934 0.930 0.936 656,741 0.9329 0.00%
2007-01-19 0 4.430 4.430 4.440 4.400 4.440 120,000 531,620 4.4302 0.934 0.934 0.936 0.927 0.936 569,281 0.9338 0.00%
2007-01-18 0 4.430 4.430 4.440 4.420 4.440 74,000 327,940 4.4316 0.934 0.934 0.936 0.932 0.936 351,056 0.9342 0.45%
2007-01-17 0 4.410 4.410 4.430 4.400 4.450 231,081 1,023,748 4.4303 0.930 0.930 0.934 0.927 0.938 1,096,249 0.9339 0.23%
2007-01-16 0 4.400 4.400 4.410 4.400 4.410 352,000 1,549,920 4.4032 0.927 0.927 0.930 0.927 0.930 1,669,889 0.9282 -0.23%
2007-01-15 0 4.410 4.370 4.410 4.340 4.410 426,000 1,866,580 4.3816 0.930 0.921 0.930 0.915 0.930 2,020,946 0.9236 1.15%
2007-01-12 0 4.360 4.350 4.370 4.300 4.360 184,000 797,640 4.3350 0.919 0.917 0.921 0.906 0.919 872,897 0.9138 2.11%
2007-01-11 0 4.270 4.270 4.320 4.260 4.280 100,800 430,420 4.2700 0.900 0.900 0.911 0.898 0.902 478,196 0.9001 -0.23%
2007-01-10 0 4.280 4.280 4.310 4.250 4.330 401,200 1,714,600 4.2737 0.902 0.902 0.909 0.896 0.913 1,903,294 0.9009 -1.38%
2007-01-09 0 4.340 4.340 4.370 4.300 4.300 314,000 1,350,200 4.3000 0.915 0.915 0.921 0.906 0.906 1,489,617 0.9064 0.93%
2007-01-08 0 4.300 4.290 4.370 4.280 4.340 172,000 739,640 4.3002 0.906 0.904 0.921 0.902 0.915 815,969 0.9065 -0.92%
2007-01-05 0 4.340 4.310 4.340 - - 0 0 - 0.915 0.909 0.915 - - 0 - -1.36%
2007-01-04 0 4.400 4.390 4.400 4.390 4.430 3,137,155 13,832,772 4.4093 0.927 0.925 0.927 0.925 0.934 14,882,676 0.9295 -0.45%
2007-01-03 0 4.420 4.410 4.420 4.400 4.440 1,044,000 4,607,540 4.4134 0.932 0.930 0.932 0.927 0.936 4,952,740 0.9303 0.68%
2007-01-02 0 4.390 4.390 4.400 4.330 4.400 184,000 802,780 4.3629 0.925 0.925 0.927 0.913 0.927 872,897 0.9197 0.23%
2006-12-29 0 4.380 4.350 4.380 4.280 4.390 348,000 1,516,320 4.3572 0.923 0.917 0.923 0.902 0.925 1,650,913 0.9185 2.34%
2006-12-28 0 4.280 4.280 4.290 4.260 4.310 174,655 748,858 4.2876 0.902 0.902 0.904 0.898 0.909 828,564 0.9038 -0.93%
2006-12-27 0 4.320 4.320 4.340 4.310 4.380 90,000 389,020 4.3224 0.911 0.911 0.915 0.909 0.923 426,960 0.9111 -1.37%
2006-12-22 0 4.380 4.310 4.380 4.280 4.380 402,000 1,735,680 4.3176 0.923 0.909 0.923 0.902 0.923 1,907,090 0.9101 0.00%
2006-12-21 0 4.380 4.370 4.380 4.350 4.430 468,000 2,046,740 4.3734 0.923 0.921 0.923 0.917 0.934 2,220,194 0.9219 1.74%
2006-12-20 0 4.400 4.390 4.400 4.380 4.400 376,327 1,652,742 4.3918 0.907 0.905 0.907 0.903 0.907 1,824,694 0.9058 1.15%
2006-12-19 0 4.350 4.350 4.390 4.300 4.380 272,361 1,179,506 4.3307 0.897 0.897 0.905 0.887 0.903 1,320,595 0.8932 1.16%
2006-12-18 0 4.300 4.300 4.320 4.290 4.310 316,000 1,358,840 4.3001 0.887 0.887 0.891 0.885 0.889 1,532,187 0.8869 -0.23%
2006-12-15 0 4.310 4.310 4.320 4.310 4.340 270,210 1,167,173 4.3195 0.889 0.889 0.891 0.889 0.895 1,310,165 0.8909 0.00%
2006-12-14 0 4.310 4.310 4.320 4.310 4.340 490,000 2,119,440 4.3254 0.889 0.889 0.891 0.889 0.895 2,375,859 0.8921 0.00%
2006-12-13 0 4.310 4.310 4.340 4.310 4.340 166,524 719,581 4.3212 0.889 0.889 0.895 0.889 0.895 807,424 0.8912 -0.92%
2006-12-12 0 4.350 4.350 4.370 4.350 4.430 772,218 3,384,767 4.3832 0.897 0.897 0.901 0.897 0.914 3,744,247 0.9040 -2.25%
2006-12-11 0 4.450 4.440 4.450 4.300 4.480 2,214,000 9,732,100 4.3957 0.918 0.916 0.918 0.887 0.924 10,735,004 0.9066 3.97%
2006-12-08 0 4.280 4.270 4.290 4.270 4.290 316,000 1,353,080 4.2819 0.883 0.881 0.885 0.881 0.885 1,532,187 0.8831 -0.70%
2006-12-07 0 4.310 4.290 4.310 4.290 4.320 182,000 783,940 4.3074 0.889 0.885 0.889 0.885 0.891 882,462 0.8884 -0.69%
2006-12-06 0 4.340 4.300 4.350 4.260 4.350 418,000 1,798,400 4.3024 0.895 0.887 0.897 0.879 0.897 2,026,753 0.8873 -0.23%
2006-12-05 0 4.350 4.320 4.360 4.250 4.360 740,000 3,191,260 4.3125 0.897 0.891 0.899 0.877 0.899 3,588,032 0.8894 2.84%
2006-12-04 0 4.230 4.210 4.230 4.200 4.230 404,000 1,703,900 4.2176 0.872 0.868 0.872 0.866 0.872 1,958,872 0.8698 -0.47%
2006-12-01 0 4.250 4.230 4.250 4.240 4.250 210,000 891,800 4.2467 0.877 0.872 0.877 0.874 0.877 1,018,225 0.8758 -0.23%
2006-11-30 0 4.260 4.240 4.260 4.250 4.260 712,000 3,029,020 4.2542 0.879 0.874 0.879 0.877 0.879 3,452,269 0.8774 0.24%
2006-11-29 0 4.250 4.240 4.250 4.240 4.260 1,198,000 5,091,480 4.2500 0.877 0.874 0.877 0.874 0.879 5,808,733 0.8765 -0.47%
2006-11-28 0 4.270 4.260 4.280 4.270 4.300 380,000 1,629,540 4.2883 0.881 0.879 0.883 0.881 0.887 1,842,503 0.8844 -0.23%
2006-11-27 0 4.280 4.280 4.300 4.270 4.320 914,000 3,930,560 4.3004 0.883 0.883 0.887 0.881 0.891 4,431,704 0.8869 -1.38%
2006-11-24 0 4.340 4.330 4.350 4.340 4.360 228,000 991,220 4.3475 0.895 0.893 0.897 0.895 0.899 1,105,502 0.8966 -0.23%
2006-11-23 0 4.350 4.340 4.360 4.340 4.370 430,000 1,873,940 4.3580 0.897 0.895 0.899 0.895 0.901 2,084,938 0.8988 0.00%
2006-11-22 0 4.350 4.340 4.350 4.350 4.410 1,962,000 8,546,000 4.3558 0.897 0.895 0.897 0.897 0.910 9,513,133 0.8983 0.46%
2006-11-21 0 4.330 4.320 4.340 4.310 4.340 486,000 2,106,020 4.3334 0.893 0.891 0.895 0.889 0.895 2,356,464 0.8937 -0.23%
2006-11-20 0 4.340 4.330 4.370 4.340 4.370 368,000 1,602,960 4.3559 0.895 0.893 0.901 0.895 0.901 1,784,319 0.8984 0.00%
2006-11-17 0 4.340 4.330 4.350 4.310 4.400 652,000 2,840,940 4.3573 0.895 0.893 0.897 0.889 0.907 3,161,347 0.8986 0.93%
2006-11-16 0 4.300 4.300 4.330 4.300 4.330 290,000 1,252,060 4.3174 0.887 0.887 0.893 0.887 0.893 1,406,121 0.8904 -0.46%
2006-11-15 0 4.320 4.320 4.330 4.320 4.350 232,000 1,007,620 4.3432 0.891 0.891 0.893 0.891 0.897 1,124,897 0.8957 -0.69%
2006-11-14 0 4.350 4.330 4.360 4.310 4.490 286,000 1,248,340 4.3648 0.897 0.893 0.899 0.889 0.926 1,386,726 0.9002 1.16%
2006-11-13 0 4.300 4.300 4.320 4.300 4.310 466,000 2,004,620 4.3018 0.887 0.887 0.891 0.887 0.889 2,259,490 0.8872 0.00%
2006-11-10 0 4.300 4.300 4.320 4.300 4.320 1,404,000 6,038,320 4.3008 0.887 0.887 0.891 0.887 0.891 6,807,563 0.8870 0.94%
2006-11-09 0 4.260 4.250 4.270 4.240 4.290 288,000 1,225,900 4.2566 0.879 0.877 0.881 0.874 0.885 1,396,423 0.8779 -0.70%
2006-11-08 0 4.290 4.280 4.290 4.270 4.310 148,000 635,820 4.2961 0.885 0.883 0.885 0.881 0.889 717,606 0.8860 -0.92%
2006-11-07 0 4.330 4.300 4.330 4.320 4.350 1,282,000 5,565,100 4.3410 0.893 0.887 0.893 0.891 0.897 6,216,023 0.8953 -0.46%
2006-11-06 0 4.350 4.300 4.370 4.230 4.350 1,066,000 4,562,000 4.2795 0.897 0.887 0.901 0.872 0.897 5,168,706 0.8826 1.87%
2006-11-03 0 4.270 4.260 4.270 4.250 4.320 264,000 1,131,780 4.2870 0.881 0.879 0.881 0.877 0.891 1,280,055 0.8842 -0.47%
2006-11-02 0 4.290 4.280 4.290 4.280 4.330 330,000 1,420,000 4.3030 0.885 0.883 0.885 0.883 0.893 1,600,068 0.8875 -0.92%
2006-11-01 0 4.330 4.320 4.330 4.290 4.500 642,000 2,795,680 4.3546 0.893 0.891 0.893 0.885 0.928 3,112,860 0.8981 1.88%
2006-10-31 0 4.250 4.240 4.250 4.220 4.250 127,000 538,230 4.2380 0.877 0.874 0.877 0.870 0.877 615,784 0.8741 0.00%
2006-10-27 0 4.250 4.250 4.290 4.250 4.300 88,500 376,570 4.2550 0.877 0.877 0.885 0.877 0.887 429,109 0.8776 -0.47%
2006-10-26 0 4.270 4.260 4.290 4.260 4.320 182,335 779,527 4.2752 0.881 0.879 0.885 0.879 0.891 884,086 0.8817 0.00%
2006-10-25 0 4.270 4.260 4.280 4.250 4.300 124,000 530,840 4.2810 0.881 0.879 0.883 0.877 0.887 601,238 0.8829 -0.70%
2006-10-24 0 4.300 4.290 4.300 4.290 4.310 953,820 4,102,724 4.3014 0.887 0.885 0.887 0.885 0.889 4,624,779 0.8871 -0.69%
2006-10-23 0 4.330 4.310 4.330 4.310 4.330 24,000 103,520 4.3133 0.893 0.889 0.893 0.889 0.893 116,369 0.8896 0.70%
2006-10-20 0 4.300 4.300 4.330 4.300 4.340 416,000 1,794,180 4.3129 0.887 0.887 0.893 0.887 0.895 2,017,056 0.8895 -0.69%
2006-10-19 0 4.330 4.330 4.350 4.320 4.350 178,000 773,920 4.3479 0.893 0.893 0.897 0.891 0.897 863,067 0.8967 -0.46%
2006-10-18 0 4.350 4.340 4.360 4.350 4.370 182,000 792,800 4.3560 0.897 0.895 0.899 0.897 0.901 882,462 0.8984 0.00%
2006-10-17 0 4.350 4.350 4.380 4.350 4.350 90,000 391,500 4.3500 0.897 0.897 0.903 0.897 0.897 436,382 0.8971 0.00%
2006-10-16 0 4.350 4.350 4.380 4.350 4.400 394,000 1,725,816 4.3802 0.897 0.897 0.903 0.897 0.907 1,910,385 0.9034 -0.68%
2006-10-13 0 4.380 4.380 4.390 4.380 4.390 94,000 411,900 4.3819 0.903 0.903 0.905 0.903 0.905 455,777 0.9037 0.69%
2006-10-12 0 4.350 4.340 4.350 4.350 4.350 192,000 835,200 4.3500 0.897 0.895 0.897 0.897 0.897 930,949 0.8971 0.00%
2006-10-11 0 4.350 4.340 4.350 4.330 4.370 296,000 1,288,640 4.3535 0.897 0.895 0.897 0.893 0.901 1,435,213 0.8979 0.46%
2006-10-10 0 4.330 4.330 4.380 4.320 4.390 24,000 104,080 4.3367 0.893 0.893 0.903 0.891 0.905 116,369 0.8944 0.46%
2006-10-09 0 4.310 4.300 4.310 4.310 4.360 170,000 737,600 4.3388 0.889 0.887 0.889 0.889 0.899 824,278 0.8948 -0.23%
2006-10-06 0 4.320 4.320 4.330 4.320 4.340 190,538 825,552 4.3327 0.891 0.891 0.893 0.891 0.895 923,860 0.8936 -0.23%
2006-10-05 0 4.330 4.330 4.340 4.330 4.360 348,112 1,513,979 4.3491 0.893 0.893 0.895 0.893 0.899 1,687,888 0.8970 0.70%
2006-10-04 0 4.300 4.250 4.300 4.230 4.300 782,000 3,348,460 4.2819 0.887 0.877 0.887 0.872 0.887 3,791,677 0.8831 1.90%
2006-10-03 0 4.220 4.220 4.280 4.200 4.250 282,000 1,187,580 4.2113 0.870 0.870 0.883 0.866 0.877 1,367,331 0.8685 0.48%
2006-09-29 0 4.200 4.190 4.200 4.190 4.210 960,000 4,033,040 4.2011 0.866 0.864 0.866 0.864 0.868 4,654,744 0.8664 -0.71%
2006-09-28 0 4.230 4.230 4.290 4.170 4.270 812,000 3,426,140 4.2194 0.872 0.872 0.885 0.860 0.881 3,937,138 0.8702 -0.94%
2006-09-27 0 4.270 4.260 4.280 4.260 4.320 832,000 3,564,000 4.2837 0.881 0.879 0.883 0.879 0.891 4,034,112 0.8835 -0.47%
2006-09-26 0 4.290 4.260 4.290 4.260 4.300 186,000 795,420 4.2765 0.885 0.879 0.885 0.879 0.887 901,857 0.8820 0.23%
2006-09-25 0 4.280 4.270 4.290 4.280 4.320 114,000 489,260 4.2918 0.883 0.881 0.885 0.883 0.891 552,751 0.8851 -0.93%
2006-09-22 0 4.320 4.320 4.330 4.300 4.400 236,000 1,027,500 4.3538 0.891 0.891 0.893 0.887 0.907 1,144,291 0.8979 -1.59%
2006-09-21 0 4.390 4.380 4.390 4.390 4.420 322,000 1,416,920 4.4004 0.905 0.903 0.905 0.905 0.912 1,561,279 0.9075 -0.23%
2006-09-20 0 4.400 4.390 4.430 4.400 4.430 208,000 918,240 4.4146 0.907 0.905 0.914 0.907 0.914 1,008,528 0.9105 -0.68%
2006-09-19 0 4.430 4.420 4.430 4.420 4.480 54,000 240,300 4.4500 0.914 0.912 0.914 0.912 0.924 261,829 0.9178 -1.12%
2006-09-18 0 4.480 4.470 4.480 4.480 4.500 506,351 2,277,428 4.4977 0.924 0.922 0.924 0.924 0.928 2,455,140 0.9276 -0.44%
2006-09-15 0 4.500 4.490 4.600 4.480 4.510 2,592,000 11,662,860 4.4996 0.928 0.926 0.949 0.924 0.930 12,567,809 0.9280 1.58%
2006-09-14 0 4.430 4.430 4.500 4.400 4.560 180,000 810,500 4.5028 0.914 0.914 0.928 0.907 0.940 872,765 0.9287 -2.64%
2006-09-13 0 4.550 4.470 4.550 - - 100,000 456,000 4.5600 0.938 0.922 0.938 - - 484,869 0.9405 -0.22%
2006-09-12 0 4.560 - 4.560 4.530 4.600 788,000 3,592,220 4.5587 0.940 - 0.940 0.934 0.949 3,820,769 0.9402 0.00%
2006-09-11 0 4.560 4.560 4.580 4.560 4.560 299,095 1,363,753 4.5596 0.940 0.940 0.945 0.940 0.940 1,450,219 0.9404 -0.65%
2006-09-08 0 4.590 4.580 4.590 4.580 4.610 202,000 929,160 4.5998 0.947 0.945 0.947 0.945 0.951 979,436 0.9487 -0.22%
2006-09-07 0 4.600 4.580 4.700 4.580 4.600 434,000 1,994,880 4.5965 0.949 0.945 0.969 0.945 0.949 2,104,332 0.9480 0.00%
2006-09-06 0 4.600 4.560 4.600 4.560 4.600 262,000 1,200,340 4.5815 0.949 0.940 0.949 0.940 0.949 1,270,357 0.9449 0.66%
2006-09-05 0 4.570 4.570 4.600 4.560 4.630 158,000 722,720 4.5742 0.943 0.943 0.949 0.940 0.955 766,093 0.9434 -1.72%
2006-09-04 0 4.650 4.620 4.650 4.620 4.700 324,000 1,512,660 4.6687 0.959 0.953 0.959 0.953 0.969 1,570,976 0.9629 0.00%
2006-09-01 0 4.650 4.590 4.700 4.560 4.700 404,000 1,858,120 4.5993 0.959 0.947 0.969 0.940 0.969 1,958,872 0.9486 1.97%
2006-08-31 0 4.560 4.560 4.600 4.530 4.570 1,394,000 6,354,700 4.5586 0.940 0.940 0.949 0.934 0.943 6,759,076 0.9402 0.00%
2006-08-30 0 4.560 4.560 4.600 4.560 4.590 222,000 1,015,380 4.5738 0.940 0.940 0.949 0.940 0.947 1,076,410 0.9433 -0.87%
2006-08-29 0 4.600 4.580 4.600 4.530 4.600 128,000 585,820 4.5767 0.949 0.945 0.949 0.934 0.949 620,633 0.9439 0.88%
2006-08-28 0 4.560 4.560 4.570 4.550 4.570 294,000 1,340,500 4.5595 0.940 0.940 0.943 0.938 0.943 1,425,515 0.9404 0.22%
2006-08-25 0 4.550 4.550 4.570 4.540 4.570 376,000 1,715,540 4.5626 0.938 0.938 0.943 0.936 0.943 1,823,108 0.9410 -0.22%
2006-08-24 0 4.560 4.560 4.570 4.530 4.580 912,485 4,158,265 4.5571 0.940 0.940 0.943 0.934 0.945 4,424,359 0.9399 -0.22%
2006-08-23 0 4.570 4.550 4.590 4.530 4.570 200,000 910,800 4.5540 0.943 0.938 0.947 0.934 0.943 969,738 0.9392 0.88%
2006-08-22 0 4.530 4.530 4.570 4.530 4.530 32,000 144,960 4.5300 0.934 0.934 0.943 0.934 0.934 155,158 0.9343 -0.88%
2006-08-21 0 4.570 4.570 4.580 4.560 4.690 410,000 1,874,860 4.5728 0.943 0.943 0.945 0.940 0.967 1,987,964 0.9431 0.22%
2006-08-18 0 4.560 4.560 4.570 4.560 4.580 222,000 1,012,680 4.5616 0.940 0.940 0.943 0.940 0.945 1,076,410 0.9408 -0.44%
2006-08-17 0 4.780 4.780 4.790 4.760 4.800 516,000 2,466,760 4.7805 0.945 0.945 0.947 0.941 0.949 2,611,179 0.9447 0.42%
2006-08-16 0 4.760 4.760 4.780 4.760 4.820 378,000 1,802,900 4.7696 0.941 0.941 0.945 0.941 0.952 1,912,841 0.9425 -0.63%
2006-08-15 0 4.790 4.780 4.800 4.730 4.810 140,698 674,000 4.7904 0.947 0.945 0.949 0.935 0.951 711,992 0.9466 0.63%
2006-08-14 0 4.760 4.750 4.790 4.730 4.790 193,375 921,208 4.7638 0.941 0.939 0.947 0.935 0.947 978,560 0.9414 -0.21%
2006-08-11 0 4.770 4.760 4.770 4.730 4.770 334,000 1,590,000 4.7605 0.943 0.941 0.943 0.935 0.943 1,690,182 0.9407 0.21%
2006-08-10 0 4.760 4.740 4.770 4.740 4.770 1,578,000 7,501,620 4.7539 0.941 0.937 0.943 0.937 0.943 7,985,351 0.9394 0.00%
2006-08-09 0 4.760 4.740 4.810 4.760 4.840 20,000 96,440 4.8220 0.941 0.937 0.951 0.941 0.956 101,209 0.9529 0.42%
2006-08-08 0 4.740 4.740 4.750 4.720 4.750 1,099,717 5,207,554 4.7354 0.937 0.937 0.939 0.933 0.939 5,565,036 0.9358 -0.21%
2006-08-07 0 4.750 4.740 4.750 4.730 4.760 865,000 4,106,830 4.7478 0.939 0.937 0.939 0.935 0.941 4,377,268 0.9382 -0.21%
2006-08-04 0 4.760 4.760 4.780 4.740 4.760 334,000 1,588,500 4.7560 0.941 0.941 0.945 0.937 0.941 1,690,182 0.9398 0.42%
2006-08-03 0 4.740 4.740 4.800 4.740 4.760 38,000 180,320 4.7453 0.937 0.937 0.949 0.937 0.941 192,296 0.9377 0.00%
2006-08-02 0 4.740 4.730 4.740 4.720 4.740 92,000 435,160 4.7300 0.937 0.935 0.937 0.933 0.937 465,559 0.9347 0.21%
2006-08-01 0 4.730 4.730 4.740 4.720 4.750 558,000 2,639,200 4.7297 0.935 0.935 0.937 0.933 0.939 2,823,717 0.9347 -1.05%
2006-07-31 0 4.780 4.750 4.780 4.750 4.790 100,000 477,640 4.7764 0.945 0.939 0.945 0.939 0.947 506,043 0.9439 0.63%
2006-07-28 0 4.750 4.740 4.780 4.750 4.750 58,000 275,500 4.7500 0.939 0.937 0.945 0.939 0.939 293,505 0.9387 -0.84%
2006-07-27 0 4.790 4.770 4.790 4.720 4.800 288,000 1,368,960 4.7533 0.947 0.943 0.947 0.933 0.949 1,457,402 0.9393 1.27%
2006-07-26 0 4.730 4.730 4.740 4.730 4.760 108,000 512,200 4.7426 0.935 0.935 0.937 0.935 0.941 546,526 0.9372 -0.21%
2006-07-25 0 4.740 4.730 4.750 4.720 4.740 194,000 917,840 4.7311 0.937 0.935 0.939 0.933 0.937 981,722 0.9349 0.42%
2006-07-24 0 4.720 4.720 4.740 4.720 4.750 76,000 359,480 4.7300 0.933 0.933 0.937 0.933 0.939 384,592 0.9347 -0.63%
2006-07-21 0 4.750 4.700 4.775 4.725 4.775 268,000 1,272,050 4.7465 0.939 0.929 0.944 0.934 0.944 1,356,194 0.9380 0.00%
2006-07-20 0 4.750 4.750 4.775 4.750 4.775 86,000 408,950 4.7552 0.939 0.939 0.944 0.939 0.944 435,197 0.9397 -0.52%
2006-07-19 0 4.775 4.750 4.775 4.775 4.775 160,000 763,300 4.7706 0.944 0.939 0.944 0.944 0.944 809,668 0.9427 0.53%
2006-07-18 0 4.750 4.725 4.750 4.700 4.750 316,000 1,498,400 4.7418 0.939 0.934 0.939 0.929 0.939 1,599,094 0.9370 1.06%
2006-07-17 0 4.700 4.700 4.750 4.700 4.750 720,000 3,400,400 4.7228 0.929 0.929 0.939 0.929 0.939 3,643,506 0.9333 -0.53%
2006-07-14 0 4.725 4.675 4.750 4.700 4.775 862,000 4,084,550 4.7385 0.934 0.924 0.939 0.929 0.944 4,362,086 0.9364 -0.53%
2006-07-13 0 4.750 4.725 4.775 4.700 4.750 378,000 1,790,150 4.7358 0.939 0.934 0.944 0.929 0.939 1,912,841 0.9359 0.53%
2006-07-12 0 4.725 4.725 4.750 4.725 4.725 598,000 2,825,550 4.7250 0.934 0.934 0.939 0.934 0.934 3,026,134 0.9337 0.00%
2006-07-11 0 4.725 4.725 4.750 4.700 4.750 837,524 3,959,837 4.7280 0.934 0.934 0.939 0.929 0.939 4,238,227 0.9343 1.61%
2006-07-10 0 4.650 4.650 4.700 4.600 4.750 1,597,349 7,528,012 4.7128 0.919 0.919 0.929 0.909 0.939 8,083,265 0.9313 -2.11%
2006-07-07 0 4.750 4.725 4.750 4.725 4.750 1,579,000 7,496,325 4.7475 0.939 0.934 0.939 0.934 0.939 7,990,411 0.9382 2.15%
2006-07-06 0 4.650 4.650 4.725 4.650 4.650 20,000 93,000 4.6500 0.919 0.919 0.934 0.919 0.919 101,209 0.9189 -1.59%
2006-07-05 0 4.725 4.700 4.750 4.700 4.750 220,000 1,039,450 4.7248 0.934 0.929 0.939 0.929 0.939 1,113,294 0.9337 -1.56%
2006-07-04 0 4.800 4.775 4.800 4.675 4.800 987,141 4,683,706 4.7447 0.949 0.944 0.949 0.924 0.949 4,995,353 0.9376 3.23%
2006-07-03 0 4.650 4.650 4.700 4.600 4.675 324,000 1,509,550 4.6591 0.919 0.919 0.929 0.909 0.924 1,639,578 0.9207 0.00%
2006-06-30 0 4.650 4.625 4.650 4.625 4.750 356,000 1,660,500 4.6643 0.919 0.914 0.919 0.914 0.939 1,801,511 0.9217 -1.06%
2006-06-29 0 4.700 4.700 4.750 4.475 4.750 1,102,000 5,090,250 4.6191 0.929 0.929 0.939 0.884 0.939 5,576,588 0.9128 5.03%
2006-06-28 0 4.475 4.450 4.475 4.450 4.500 1,314,000 5,853,800 4.4549 0.884 0.879 0.884 0.879 0.889 6,649,399 0.8804 1.70%
2006-06-27 0 4.400 4.450 4.475 4.400 4.475 352,000 1,566,550 4.4504 0.869 0.879 0.884 0.869 0.884 1,781,270 0.8795 0.00%
2006-06-26 0 4.400 4.400 4.450 4.400 4.400 127,600 561,280 4.3987 0.869 0.869 0.879 0.869 0.869 645,710 0.8692 -1.12%
2006-06-23 0 4.450 4.425 4.450 4.400 4.475 136,000 605,900 4.4551 0.879 0.874 0.879 0.869 0.884 688,218 0.8804 1.14%
2006-06-22 0 4.400 4.350 4.425 4.350 4.400 46,000 201,500 4.3804 0.869 0.860 0.874 0.860 0.869 232,780 0.8656 1.73%
2006-06-21 0 4.325 4.300 4.350 4.325 4.375 132,000 574,550 4.3527 0.855 0.850 0.860 0.855 0.865 667,976 0.8601 -0.57%
2006-06-20 0 4.350 4.300 4.325 4.325 4.400 132,000 572,600 4.3379 0.860 0.850 0.855 0.855 0.869 667,976 0.8572 0.58%
2006-06-19 0 4.325 4.325 4.350 4.325 4.400 68,117 295,862 4.3434 0.855 0.855 0.860 0.855 0.869 344,701 0.8583 0.00%
2006-06-16 0 4.325 4.300 4.325 4.325 4.400 564,000 2,454,450 4.3519 0.855 0.850 0.855 0.855 0.869 2,854,080 0.8600 0.00%
2006-06-15 0 4.325 4.325 4.350 4.300 4.350 140,000 605,500 4.3250 0.855 0.855 0.860 0.850 0.860 708,460 0.8547 0.58%
2006-06-14 0 4.300 4.300 4.325 4.300 4.325 1,094,864 4,712,437 4.3041 0.850 0.850 0.855 0.850 0.855 5,540,477 0.8505 0.00%
2006-06-13 0 4.300 4.250 4.275 4.250 4.300 196,039 839,669 4.2832 0.850 0.840 0.845 0.840 0.850 992,041 0.8464 -0.58%
2006-06-12 0 4.325 4.300 4.325 4.250 4.325 156,000 670,800 4.3000 0.855 0.850 0.855 0.840 0.855 789,426 0.8497 1.76%
2006-06-09 0 4.250 4.250 4.275 4.225 4.250 362,000 1,533,550 4.2363 0.840 0.840 0.845 0.835 0.840 1,831,874 0.8371 0.00%
2006-06-08 0 4.250 4.200 4.250 4.200 4.325 1,066,000 4,527,000 4.2467 0.840 0.830 0.840 0.830 0.855 5,394,413 0.8392 -2.30%
2006-06-07 0 4.350 4.325 4.375 4.325 4.400 782,000 3,413,900 4.3656 0.860 0.855 0.865 0.855 0.869 3,957,252 0.8627 -1.14%
2006-06-06 0 4.400 4.375 4.400 4.325 4.400 430,000 1,882,050 4.3769 0.869 0.865 0.869 0.855 0.869 2,175,983 0.8649 0.57%
2006-06-05 0 4.375 4.375 4.400 4.375 4.500 616,436 2,727,914 4.4253 0.865 0.865 0.869 0.865 0.889 3,119,428 0.8745 -1.69%
2006-06-02 0 4.450 4.425 4.475 4.425 4.500 916,000 4,090,600 4.4657 0.879 0.874 0.884 0.874 0.889 4,635,349 0.8825 -1.11%
2006-06-01 0 4.500 4.475 4.525 4.500 4.550 458,917 2,072,931 4.5170 0.889 0.884 0.894 0.889 0.899 2,322,315 0.8926 -2.17%
2006-05-30 0 4.600 4.600 4.625 4.575 4.600 186,000 855,250 4.5981 0.909 0.909 0.914 0.904 0.909 941,239 0.9086 0.00%
2006-05-29 0 4.600 4.575 4.600 4.550 4.600 2,238,000 10,334,150 4.6176 0.909 0.904 0.909 0.899 0.909 11,325,231 0.9125 1.10%
2006-05-26 0 4.550 4.550 4.600 4.525 4.700 1,292,000 5,894,750 4.5625 0.899 0.899 0.909 0.894 0.929 6,538,069 0.9016 -1.62%
2006-05-25 0 4.625 4.600 4.650 4.600 4.650 306,000 1,412,150 4.6149 0.914 0.909 0.919 0.909 0.919 1,548,490 0.9120 -0.54%
2006-05-24 0 4.650 4.650 4.700 4.625 4.650 160,000 743,750 4.6484 0.919 0.919 0.929 0.914 0.919 809,668 0.9186 0.00%
2006-05-23 0 4.650 4.625 4.650 4.600 4.650 224,000 1,039,600 4.6411 0.919 0.914 0.919 0.909 0.919 1,133,535 0.9171 0.00%
2006-05-22 0 4.650 4.650 4.725 4.650 4.775 50,000 236,500 4.7300 0.919 0.919 0.934 0.919 0.944 253,021 0.9347 -2.11%
2006-05-19 0 4.750 4.750 4.800 4.725 4.750 104,000 493,100 4.7413 0.939 0.939 0.949 0.934 0.939 526,284 0.9369 0.53%
2006-05-18 0 4.725 4.725 4.775 4.550 4.800 693,000 3,243,350 4.6802 0.934 0.934 0.944 0.899 0.949 3,506,875 0.9249 -2.58%
2006-05-17 0 4.850 4.850 4.875 4.800 4.850 54,000 260,350 4.8213 0.958 0.958 0.963 0.949 0.958 273,263 0.9527 1.04%
2006-05-16 0 4.800 4.725 4.800 4.725 4.900 483,430 2,336,893 4.8340 0.949 0.934 0.949 0.934 0.968 2,446,361 0.9553 -1.03%
2006-05-15 0 4.850 4.825 4.875 4.825 4.875 116,000 563,200 4.8552 0.958 0.953 0.963 0.953 0.963 587,009 0.9594 -1.02%
2006-05-12 0 4.900 4.875 4.900 4.850 4.900 554,000 2,712,450 4.8961 0.968 0.963 0.968 0.958 0.968 2,803,476 0.9675 -1.01%
2006-05-11 0 4.950 4.900 4.950 4.900 4.950 234,000 1,150,300 4.9158 0.978 0.968 0.978 0.968 0.978 1,184,139 0.9714 1.02%
2006-05-10 0 4.900 4.875 4.925 4.875 4.900 464,000 2,271,600 4.8957 0.968 0.963 0.973 0.963 0.968 2,348,037 0.9674 -0.51%
2006-05-09 0 4.925 4.900 4.925 4.900 4.950 480,703 2,365,810 4.9216 0.973 0.968 0.973 0.968 0.978 2,432,562 0.9726 -1.01%
2006-05-08 0 4.975 4.975 5.000 4.950 5.000 252,000 1,255,950 4.9839 0.983 0.983 0.988 0.978 0.988 1,275,227 0.9849 -0.50%
2006-05-04 0 5.000 4.975 5.000 4.975 5.000 190,000 946,600 4.9821 0.988 0.983 0.988 0.983 0.988 961,481 0.9845 0.00%
2006-05-03 0 5.000 5.000 5.050 4.925 5.050 910,000 4,557,350 5.0081 0.988 0.988 0.998 0.973 0.998 4,604,987 0.9897 1.52%
2006-05-02 0 4.925 4.925 5.000 4.900 5.000 196,000 970,800 4.9531 0.973 0.973 0.988 0.968 0.988 991,843 0.9788 -1.01%
2006-04-28 0 4.975 4.975 5.000 4.925 4.975 48,000 238,300 4.9646 0.983 0.983 0.988 0.973 0.983 242,900 0.9811 -1.49%
2006-04-27 0 5.050 5.000 5.050 4.975 5.150 598,440 3,027,606 5.0592 0.998 0.988 0.998 0.983 1.018 3,028,361 0.9998 0.00%
2006-04-26 0 5.050 5.000 5.050 4.925 5.100 910,000 4,577,200 5.0299 0.998 0.988 0.998 0.973 1.008 4,604,987 0.9940 2.54%
2006-04-25 0 4.925 4.900 4.925 4.875 4.925 330,655 1,619,394 4.8975 0.973 0.968 0.973 0.963 0.973 1,673,255 0.9678 0.00%
2006-04-24 0 4.925 4.925 4.950 4.875 4.925 481,603 2,362,344 4.9052 0.973 0.973 0.978 0.963 0.973 2,437,116 0.9693 0.00%
2006-04-21 0 4.925 4.900 4.925 4.875 4.925 1,449,130 7,103,952 4.9022 0.973 0.968 0.973 0.963 0.973 7,333,214 0.9687 0.51%
2006-04-20 0 4.900 4.875 4.900 4.875 4.900 532,000 2,602,500 4.8919 0.968 0.963 0.968 0.963 0.968 2,692,146 0.9667 -0.51%
2006-04-19 0 4.925 4.900 4.925 4.900 4.950 1,143,984 5,650,072 4.9389 0.973 0.968 0.973 0.968 0.978 5,789,045 0.9760 0.51%
2006-04-18 0 4.900 4.850 4.925 4.875 4.950 2,174,000 10,681,700 4.9134 0.968 0.958 0.973 0.963 0.978 11,001,364 0.9709 -0.51%
2006-04-13 0 4.925 4.925 4.950 4.825 4.950 308,000 1,503,100 4.8802 0.973 0.973 0.978 0.953 0.978 1,558,611 0.9644 2.07%
2006-04-12 0 4.825 4.800 4.825 4.800 4.850 258,826 1,246,103 4.8144 0.953 0.949 0.953 0.949 0.958 1,309,770 0.9514 -0.52%
2006-04-11 0 4.850 4.850 4.875 4.825 4.850 152,109 735,318 4.8342 0.958 0.958 0.963 0.953 0.958 769,736 0.9553 -0.51%
2006-04-10 0 4.875 4.850 4.875 4.825 4.875 96,000 467,050 4.8651 0.963 0.958 0.963 0.953 0.963 485,801 0.9614 -1.02%
2006-04-07 0 4.925 4.900 4.950 4.900 5.000 524,000 2,607,900 4.9769 0.973 0.968 0.978 0.968 0.988 2,651,663 0.9835 -1.50%
2006-04-06 0 5.000 5.000 5.050 4.900 5.050 2,530,000 12,670,250 5.0080 0.988 0.988 0.998 0.968 0.998 12,802,876 0.9896 2.04%
2006-04-04 0 4.900 4.875 4.900 4.825 4.900 280,000 1,365,250 4.8759 0.968 0.963 0.968 0.953 0.968 1,416,919 0.9635 -0.51%
2006-04-03 0 4.925 4.925 4.950 4.850 4.925 154,000 750,650 4.8744 0.973 0.973 0.978 0.958 0.973 779,305 0.9632 0.00%
2006-03-31 0 4.925 4.875 4.925 4.850 4.950 1,348,000 6,636,050 4.9229 0.973 0.963 0.973 0.958 0.978 6,821,453 0.9728 -0.51%
2006-03-30 0 4.950 4.925 4.950 4.875 4.950 928,000 4,556,250 4.9098 0.978 0.973 0.978 0.963 0.978 4,696,075 0.9702 1.54%
2006-03-29 0 4.875 4.850 4.875 4.800 4.900 820,000 3,995,200 4.8722 0.963 0.958 0.963 0.949 0.968 4,149,549 0.9628 -1.02%
2006-03-28 0 4.925 4.875 4.925 4.675 5.000 3,404,000 16,337,000 4.7994 0.973 0.963 0.973 0.924 0.988 17,225,687 0.9484 6.49%
2006-03-27 0 4.625 4.625 4.675 4.525 4.675 3,087,179 14,181,505 4.5937 0.914 0.914 0.924 0.894 0.924 15,622,438 0.9078 2.78%
2006-03-24 0 4.500 4.475 4.500 4.475 4.500 658,336 2,956,828 4.4914 0.889 0.884 0.889 0.884 0.889 3,331,460 0.8875 0.56%
2006-03-23 0 4.475 4.475 4.500 4.475 4.550 1,817,349 8,200,511 4.5123 0.884 0.884 0.889 0.884 0.899 9,196,559 0.8917 -2.72%
2006-03-22 0 4.600 4.600 4.625 4.475 4.625 3,264,583 14,920,662 4.5705 0.909 0.909 0.914 0.884 0.914 16,520,178 0.9032 3.95%
2006-03-21 0 4.425 4.425 4.450 4.425 4.500 2,729,956 12,181,709 4.4622 0.874 0.874 0.879 0.874 0.889 13,814,738 0.8818 -1.12%
2006-03-20 0 4.475 4.475 4.500 4.450 4.550 1,321,881 5,920,480 4.4788 0.884 0.884 0.889 0.879 0.899 6,689,280 0.8851 0.56%
2006-03-17 0 4.450 4.475 4.500 4.425 4.600 2,706,637 12,150,616 4.4892 0.879 0.884 0.889 0.874 0.909 13,696,734 0.8871 -3.26%
2006-03-16 0 4.600 4.600 4.625 4.600 4.650 928,135 4,278,947 4.6103 0.909 0.909 0.914 0.909 0.919 4,696,758 0.9110 0.00%
2006-03-15 0 4.600 4.575 4.600 4.575 4.625 888,000 4,082,600 4.5975 0.909 0.904 0.909 0.904 0.914 4,493,658 0.9085 0.00%
2006-03-14 0 4.600 4.575 4.600 4.575 4.650 660,000 3,035,600 4.5994 0.909 0.904 0.909 0.904 0.919 3,339,881 0.9089 -1.08%
2006-03-13 0 4.650 4.625 4.650 4.600 4.700 380,000 1,761,650 4.6359 0.919 0.914 0.919 0.909 0.929 1,922,962 0.9161 0.54%
2006-03-10 0 4.625 4.600 4.700 4.550 4.725 1,649,300 7,617,470 4.6186 0.914 0.909 0.929 0.899 0.934 8,346,159 0.9127 -2.12%
2006-03-09 0 4.725 4.700 4.725 4.625 4.775 1,078,000 5,079,506 4.7120 0.934 0.929 0.934 0.914 0.944 5,455,138 0.9311 0.53%
2006-03-08 0 4.700 4.675 4.700 4.575 4.925 1,386,000 6,519,600 4.7039 0.929 0.924 0.929 0.904 0.973 7,013,749 0.9295 -4.57%
2006-03-07 0 4.925 4.875 4.925 4.875 4.950 312,000 1,531,700 4.9093 0.973 0.963 0.973 0.963 0.978 1,578,853 0.9701 -1.50%
2006-03-06 0 5.000 4.975 5.000 4.975 5.100 618,000 3,090,450 5.0007 0.988 0.983 0.988 0.983 1.008 3,127,343 0.9882 -3.85%
2006-03-03 1 - - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2006-03-02 0 5.200 5.150 5.200 5.150 5.200 292,000 1,517,800 5.1979 1.028 1.018 1.028 1.018 1.028 1,477,644 1.0272 0.00%
2006-03-01 0 5.200 5.150 5.200 5.100 5.200 134,977 690,183 5.1133 1.028 1.018 1.028 1.008 1.028 683,041 1.0105 0.97%
2006-02-28 0 5.150 5.150 5.200 5.100 5.150 180,000 922,100 5.1228 1.018 1.018 1.028 1.008 1.018 910,877 1.0123 0.00%
2006-02-27 0 5.150 5.150 5.200 5.000 5.200 774,000 4,006,800 5.1767 1.018 1.018 1.028 0.988 1.028 3,916,769 1.0230 3.52%
2006-02-24 0 4.975 4.975 5.000 4.975 5.200 388,218 1,966,035 5.0643 0.983 0.983 0.988 0.983 1.028 1,964,548 1.0008 -3.40%
2006-02-23 0 5.150 5.150 5.200 5.100 5.250 284,003 1,471,815 5.1824 1.018 1.018 1.028 1.008 1.037 1,437,176 1.0241 -1.90%
2006-02-22 0 5.250 5.150 5.250 5.250 5.400 2,186,000 11,635,300 5.3226 1.037 1.018 1.037 1.037 1.067 11,062,089 1.0518 0.00%
2006-02-21 0 5.250 5.250 5.300 4.950 5.250 1,202,766 6,167,883 5.1281 1.037 1.037 1.047 0.978 1.037 6,086,507 1.0134 6.06%
2006-02-20 0 4.950 4.875 4.975 4.900 4.975 378,872 1,872,586 4.9425 0.978 0.963 0.983 0.968 0.983 1,917,253 0.9767 2.06%
2006-02-17 0 4.850 4.850 4.900 4.775 4.925 574,646 2,768,251 4.8173 0.958 0.958 0.968 0.944 0.973 2,907,953 0.9520 1.57%
2006-02-16 0 4.775 4.775 4.800 4.725 4.800 657,247 3,124,594 4.7541 0.944 0.944 0.949 0.934 0.949 3,325,949 0.9395 0.00%
2006-02-15 0 4.775 4.775 4.800 4.775 4.825 791,694 3,799,119 4.7987 0.944 0.944 0.949 0.944 0.953 4,006,308 0.9483 -0.52%
2006-02-14 0 4.800 4.775 4.800 4.775 4.800 1,132,000 5,432,650 4.7992 0.949 0.944 0.949 0.944 0.949 5,728,401 0.9484 0.52%
2006-02-13 0 4.775 4.775 4.800 4.775 4.800 964,000 4,625,150 4.7979 0.944 0.944 0.949 0.944 0.949 4,878,250 0.9481 0.53%
2006-02-10 0 4.750 4.750 4.775 4.725 4.800 410,787 1,959,858 4.7710 0.939 0.939 0.944 0.934 0.949 2,078,757 0.9428 0.00%
2006-02-09 0 4.750 4.725 4.750 4.725 4.750 534,000 2,534,800 4.7468 0.939 0.934 0.939 0.934 0.939 2,702,267 0.9380 0.53%
2006-02-08 0 4.725 4.725 4.750 4.725 4.775 608,000 2,892,700 4.7577 0.934 0.934 0.939 0.934 0.944 3,076,738 0.9402 -1.05%
2006-02-07 0 4.775 4.750 4.800 4.750 4.825 2,806,391 13,533,886 4.8225 0.944 0.939 0.949 0.939 0.953 14,201,532 0.9530 -1.04%
2006-02-06 0 4.825 4.800 4.825 4.800 4.900 501,055 2,424,659 4.8391 0.953 0.949 0.953 0.949 0.968 2,535,551 0.9563 -0.52%
2006-02-03 0 4.850 4.825 4.850 4.825 4.875 694,000 3,367,420 4.8522 0.958 0.953 0.958 0.953 0.963 3,511,935 0.9589 0.00%
2006-02-02 0 4.850 4.850 4.875 4.800 4.900 482,000 2,338,200 4.8510 0.958 0.958 0.963 0.949 0.968 2,439,125 0.9586 -1.52%
2006-02-01 0 4.925 4.900 4.925 4.875 4.925 156,000 765,450 4.9067 0.973 0.968 0.973 0.963 0.973 789,426 0.9696 0.51%
2006-01-27 0 4.900 4.875 4.925 4.875 4.900 1,169,052 5,727,997 4.8997 0.968 0.963 0.973 0.963 0.968 5,915,900 0.9682 0.51%
2006-01-26 0 4.875 4.875 4.900 4.875 4.950 1,750,000 8,575,850 4.9005 0.963 0.963 0.968 0.963 0.978 8,855,744 0.9684 -0.51%
2006-01-25 0 4.900 4.875 4.900 4.875 4.925 880,000 4,313,000 4.9011 0.968 0.963 0.968 0.963 0.973 4,453,174 0.9685 0.00%
2006-01-24 0 4.900 4.875 4.900 4.875 4.950 605,600 2,965,190 4.8963 0.968 0.963 0.968 0.963 0.978 3,064,593 0.9676 0.51%
2006-01-23 0 4.875 4.875 4.900 4.850 4.950 1,244,000 6,193,950 4.9791 0.963 0.963 0.968 0.958 0.978 6,295,169 0.9839 -2.50%
2006-01-20 0 5.000 5.000 5.050 4.950 5.150 4,036,000 20,416,756 5.0587 0.988 0.988 0.998 0.978 1.018 20,423,876 0.9997 -1.96%
2006-01-19 0 5.100 5.100 5.150 5.050 5.100 1,310,713 6,675,294 5.0929 1.008 1.008 1.018 0.998 1.008 6,632,765 1.0064 0.99%
2006-01-18 0 5.050 5.000 5.050 4.925 5.100 5,888,000 29,426,050 4.9976 0.998 0.988 0.998 0.973 1.008 29,795,783 0.9876 2.54%
2006-01-17 0 4.925 4.925 4.950 4.925 4.975 276,000 1,362,300 4.9359 0.973 0.973 0.978 0.973 0.983 1,396,677 0.9754 0.00%
2006-01-16 0 4.925 4.925 4.950 4.925 5.050 562,000 2,803,300 4.9881 0.973 0.973 0.978 0.973 0.998 2,843,959 0.9857 -1.50%
2006-01-13 0 5.000 4.950 5.000 4.800 5.050 1,700,000 8,388,850 4.9346 0.988 0.978 0.988 0.949 0.998 8,602,723 0.9751 4.17%
2006-01-12 0 4.800 4.775 4.800 4.775 4.800 1,150,000 5,501,900 4.7843 0.949 0.944 0.949 0.944 0.949 5,819,489 0.9454 1.59%
2006-01-11 0 4.725 4.725 4.750 4.700 4.775 2,792,000 13,251,500 4.7462 0.934 0.934 0.939 0.929 0.944 14,128,707 0.9379 0.00%
2006-01-10 0 4.725 4.675 4.725 4.625 4.800 1,582,000 7,415,950 4.6877 0.934 0.924 0.934 0.914 0.949 8,005,593 0.9263 -1.05%
2006-01-09 0 4.775 4.750 4.775 4.750 4.825 2,198,000 10,544,000 4.7971 0.944 0.939 0.944 0.939 0.953 11,122,814 0.9480 0.00%
2006-01-06 0 4.775 4.750 4.775 4.750 4.850 924,000 4,423,150 4.7870 0.944 0.939 0.944 0.939 0.958 4,675,833 0.9460 0.53%
2006-01-05 0 4.750 4.725 4.750 4.725 4.775 546,000 2,591,600 4.7465 0.939 0.934 0.939 0.934 0.944 2,762,992 0.9380 0.53%
2006-01-04 0 4.725 4.700 4.725 4.700 4.725 304,000 1,433,550 4.7156 0.934 0.929 0.934 0.929 0.934 1,538,369 0.9319 1.07%
2006-01-03 0 4.675 4.650 4.700 4.600 4.700 352,000 1,640,700 4.6611 0.924 0.919 0.929 0.909 0.929 1,781,270 0.9211 1.63%
2005-12-30 0 4.600 4.600 4.650 4.600 4.600 80,000 368,000 4.6000 0.909 0.909 0.919 0.909 0.909 404,834 0.9090 0.00%
2005-12-29 0 4.600 4.600 4.650 4.600 4.650 136,462 631,934 4.6308 0.909 0.909 0.919 0.909 0.919 690,556 0.9151 -1.08%
2005-12-28 0 4.650 4.625 4.650 4.575 4.650 62,000 286,150 4.6153 0.919 0.914 0.919 0.904 0.919 313,746 0.9120 1.64%
2005-12-23 0 4.575 4.575 4.625 4.550 4.575 26,000 118,500 4.5577 0.904 0.904 0.914 0.899 0.904 131,571 0.9007 1.67%
2005-12-22 0 4.500 4.500 4.550 4.500 4.575 112,000 510,250 4.5558 0.889 0.889 0.899 0.889 0.904 566,768 0.9003 -1.21%
2005-12-21 0 4.650 4.625 4.650 4.600 4.650 192,000 887,300 4.6214 0.900 0.895 0.900 0.890 0.900 991,866 0.8946 0.54%
2005-12-20 0 4.625 4.625 4.650 4.600 4.700 248,000 1,149,150 4.6337 0.895 0.895 0.900 0.890 0.910 1,281,160 0.8970 -1.60%
2005-12-19 0 4.700 4.675 4.700 4.525 4.700 246,000 1,140,900 4.6378 0.910 0.905 0.910 0.876 0.910 1,270,828 0.8978 3.87%
2005-12-16 0 4.525 4.525 4.550 4.500 4.550 152,000 687,900 4.5257 0.876 0.876 0.881 0.871 0.881 785,227 0.8761 -1.63%
2005-12-15 0 4.600 4.550 4.575 4.550 4.750 384,000 1,782,700 4.6424 0.890 0.881 0.886 0.881 0.919 1,983,731 0.8987 -3.16%
2005-12-14 0 4.750 4.700 4.750 4.700 4.750 606,000 2,858,850 4.7176 0.919 0.910 0.919 0.910 0.919 3,130,576 0.9132 3.26%
2005-12-13 0 4.600 4.575 4.600 4.425 4.600 730,000 3,306,350 4.5292 0.890 0.886 0.890 0.857 0.890 3,771,155 0.8767 3.95%
2005-12-12 0 4.425 4.400 4.450 4.375 4.475 564,000 2,493,700 4.4215 0.857 0.852 0.861 0.847 0.866 2,913,605 0.8559 1.72%
2005-12-09 0 4.350 4.325 4.350 4.025 4.350 1,368,000 5,792,100 4.2340 0.842 0.837 0.842 0.779 0.842 7,067,042 0.8196 8.07%
2005-12-08 0 4.025 4.000 4.025 4.025 4.075 660,000 2,662,000 4.0333 0.779 0.774 0.779 0.779 0.789 3,409,538 0.7808 -0.62%
2005-12-07 0 4.050 4.000 4.050 4.025 4.050 434,000 1,748,100 4.0279 0.784 0.774 0.784 0.779 0.784 2,242,029 0.7797 0.62%
2005-12-06 0 4.025 4.025 4.050 4.025 4.200 562,000 2,285,850 4.0673 0.779 0.779 0.784 0.779 0.813 2,903,273 0.7873 -4.17%
2005-12-05 0 4.200 4.200 4.225 4.125 4.200 450,000 1,882,950 4.1843 0.813 0.813 0.818 0.798 0.813 2,324,685 0.8100 3.70%
2005-12-02 0 4.050 4.025 4.050 4.025 4.075 1,846,000 7,460,700 4.0415 0.784 0.779 0.784 0.779 0.789 9,536,374 0.7823 0.62%
2005-12-01 0 4.025 4.000 4.025 4.000 4.125 706,403 2,850,027 4.0346 0.779 0.774 0.779 0.774 0.798 3,649,254 0.7810 -1.83%
2005-11-30 0 4.100 4.100 4.250 4.100 4.350 275,601 1,181,524 4.2871 0.794 0.794 0.823 0.794 0.842 1,423,746 0.8299 -4.09%
2005-11-29 0 4.275 4.250 4.275 4.225 4.375 369,332 1,582,761 4.2855 0.828 0.823 0.828 0.818 0.847 1,907,957 0.8296 -2.29%
2005-11-28 0 4.375 4.375 4.400 4.375 4.375 60,000 263,500 4.3917 0.847 0.847 0.852 0.847 0.847 309,958 0.8501 -0.57%
2005-11-25 0 4.400 4.300 4.450 4.400 4.400 10,000 44,000 4.4000 0.852 0.832 0.861 0.852 0.852 51,660 0.8517 0.57%
2005-11-24 0 4.375 - 4.400 4.375 4.400 130,000 571,750 4.3981 0.847 - 0.852 0.847 0.852 671,576 0.8514 -0.57%
2005-11-23 0 4.400 4.375 4.450 - - 0 0 - 0.852 0.847 0.861 - - 0 - 0.00%
2005-11-22 0 4.400 4.350 4.450 4.400 4.450 100,000 440,300 4.4030 0.852 0.842 0.861 0.852 0.861 516,597 0.8523 0.00%
2005-11-21 0 4.400 4.300 4.600 4.400 4.400 46,000 202,400 4.4000 0.852 0.832 0.890 0.852 0.852 237,634 0.8517 0.00%
2005-11-18 0 4.400 4.400 4.450 4.400 4.500 448,000 1,972,900 4.4038 0.852 0.852 0.861 0.852 0.871 2,314,353 0.8525 0.00%
2005-11-17 0 4.400 4.350 4.400 4.400 4.400 30,000 132,000 4.4000 0.852 0.842 0.852 0.852 0.852 154,979 0.8517 0.00%
2005-11-16 0 4.400 4.300 4.400 4.375 4.400 258,000 1,134,200 4.3961 0.852 0.832 0.852 0.847 0.852 1,332,819 0.8510 1.73%
2005-11-15 0 4.325 4.325 4.400 4.325 4.325 42,000 181,650 4.3250 0.837 0.837 0.852 0.837 0.837 216,971 0.8372 0.58%
2005-11-14 0 4.300 4.300 4.325 4.275 4.325 64,000 275,250 4.3008 0.832 0.832 0.837 0.828 0.837 330,622 0.8325 0.00%
2005-11-11 0 4.300 4.200 4.350 - - 0 0 - 0.832 0.813 0.842 - - 0 - 0.00%
2005-11-10 0 4.300 4.250 4.325 4.300 4.300 25,052 107,618 4.2958 0.832 0.823 0.837 0.832 0.832 129,418 0.8316 -0.58%
2005-11-09 0 4.325 4.300 4.325 4.200 4.350 872,000 3,689,300 4.2308 0.837 0.832 0.837 0.813 0.842 4,504,723 0.8190 0.58%
2005-11-08 0 4.300 4.275 4.325 4.300 4.350 194,000 837,650 4.3178 0.832 0.828 0.837 0.832 0.842 1,002,197 0.8358 -1.15%
2005-11-07 0 4.350 4.300 4.350 4.350 4.400 104,000 453,500 4.3606 0.842 0.832 0.842 0.842 0.852 537,261 0.8441 -1.69%
2005-11-04 0 4.425 4.400 4.450 4.400 4.450 176,000 779,650 4.4298 0.857 0.852 0.861 0.852 0.861 909,210 0.8575 1.72%
2005-11-03 0 4.350 4.350 4.400 4.350 4.500 674,000 2,974,400 4.4131 0.842 0.842 0.852 0.842 0.871 3,481,861 0.8543 -3.33%
2005-11-02 0 4.500 4.475 4.525 4.500 4.550 116,000 525,750 4.5323 0.871 0.866 0.876 0.871 0.881 599,252 0.8773 -1.10%
2005-11-01 0 4.550 4.525 4.575 4.550 4.600 202,000 927,000 4.5891 0.881 0.876 0.886 0.881 0.890 1,043,525 0.8883 -1.09%
2005-10-31 0 4.600 4.550 4.600 4.600 4.600 1,579,740 7,266,804 4.6000 0.890 0.881 0.890 0.890 0.890 8,160,884 0.8904 0.00%
2005-10-28 0 4.600 4.600 4.625 4.600 4.700 66,000 307,050 4.6523 0.890 0.890 0.895 0.890 0.910 340,954 0.9006 -2.65%
2005-10-27 0 4.725 4.700 4.725 4.725 4.725 436,000 2,081,400 4.7739 0.915 0.910 0.915 0.915 0.915 2,252,361 0.9241 -0.53%
2005-10-26 0 4.750 4.750 4.775 4.750 4.800 24,000 115,000 4.7917 0.919 0.919 0.924 0.919 0.929 123,983 0.9275 -1.04%
2005-10-25 0 4.800 4.525 4.800 - - 0 0 - 0.929 0.876 0.929 - - 0 - -1.54%
2005-10-24 0 4.875 4.500 4.875 - - 800 3,520 4.4000 0.944 0.871 0.944 - - 4,133 0.8517 0.00%
2005-10-21 0 4.875 4.550 4.875 - - 0 0 - 0.944 0.881 0.944 - - 0 - 0.00%
2005-10-20 0 4.875 4.700 4.875 - - 5,600 27,300 4.8750 0.944 0.910 0.944 - - 28,929 0.9437 0.00%
2005-10-19 0 4.875 4.800 4.875 4.825 4.925 66,473 322,847 4.8568 0.944 0.929 0.944 0.934 0.953 343,397 0.9402 -0.51%
2005-10-18 0 4.900 4.525 4.900 - - 4,000 19,600 4.9000 0.949 0.876 0.949 - - 20,664 0.9485 0.00%
2005-10-17 0 4.900 4.600 4.900 - - 0 0 - 0.949 0.890 0.949 - - 0 - -0.51%
2005-10-14 0 4.925 4.750 4.925 - - 0 0 - 0.953 0.919 0.953 - - 0 - 0.00%
2005-10-13 0 4.925 4.750 4.925 4.925 4.925 2,000 9,850 4.9250 0.953 0.919 0.953 0.953 0.953 10,332 0.9534 1.03%
2005-10-12 0 4.875 4.800 5.100 4.800 5.100 38,000 187,250 4.9276 0.944 0.929 0.987 0.929 0.987 196,307 0.9539 -0.51%
2005-10-10 0 4.900 4.825 5.000 4.800 4.900 34,000 165,600 4.8706 0.949 0.934 0.968 0.929 0.949 175,643 0.9428 2.08%
2005-10-07 0 4.800 4.800 4.850 - - 0 0 - 0.929 0.929 0.939 - - 0 - 0.00%
2005-10-06 0 4.800 4.800 4.900 4.750 4.800 176,000 844,300 4.7972 0.929 0.929 0.949 0.919 0.929 909,210 0.9286 0.00%
2005-10-05 0 4.800 4.750 4.800 4.800 4.850 30,000 145,000 4.8333 0.929 0.919 0.929 0.929 0.939 154,979 0.9356 -2.04%
2005-10-04 0 4.900 4.850 4.900 4.875 4.900 187,094 915,474 4.8931 0.949 0.939 0.949 0.944 0.949 966,521 0.9472 -0.51%
2005-10-03 0 4.925 4.900 4.925 4.900 4.925 454,000 2,225,050 4.9010 0.953 0.949 0.953 0.949 0.953 2,345,349 0.9487 0.51%
2005-09-30 0 4.900 4.900 4.925 4.800 4.925 518,002 2,536,760 4.8972 0.949 0.949 0.953 0.929 0.953 2,675,981 0.9480 0.51%
2005-09-29 0 4.875 4.875 4.900 4.850 4.900 130,000 633,150 4.8704 0.944 0.944 0.949 0.939 0.949 671,576 0.9428 1.56%
2005-09-28 0 4.800 4.800 4.900 4.750 4.800 68,000 326,100 4.7956 0.929 0.929 0.949 0.919 0.929 351,286 0.9283 1.05%
2005-09-27 0 4.750 4.750 4.800 4.750 4.850 166,000 796,550 4.7985 0.919 0.919 0.929 0.919 0.939 857,550 0.9289 -2.56%
2005-09-26 0 4.875 4.850 4.875 4.875 4.950 158,000 775,750 4.9098 0.944 0.939 0.944 0.944 0.958 816,223 0.9504 -2.50%
2005-09-23 0 5.000 4.975 5.000 4.975 5.100 1,188,767 5,957,135 5.0112 0.968 0.963 0.968 0.963 0.987 6,141,130 0.9700 -1.96%
2005-09-22 0 5.100 5.050 5.100 5.050 5.100 152,000 769,700 5.0638 0.987 0.978 0.987 0.978 0.987 785,227 0.9802 0.99%
2005-09-21 0 5.050 4.975 5.050 5.000 5.100 720,000 3,601,100 5.0015 0.978 0.963 0.978 0.968 0.987 3,719,496 0.9682 -0.98%
2005-09-20 0 5.100 5.050 5.150 5.100 5.150 350,000 1,802,100 5.1489 0.987 0.978 0.997 0.987 0.997 1,808,088 0.9967 -0.97%
2005-09-16 0 5.150 5.000 5.150 - - 0 0 - 0.997 0.968 0.997 - - 0 - -0.96%
2005-09-15 0 5.200 5.050 5.250 5.100 5.200 318,000 1,652,600 5.1969 1.007 0.978 1.016 0.987 1.007 1,642,777 1.0060 1.96%
2005-09-14 0 5.100 5.050 5.200 5.050 5.100 56,000 284,600 5.0821 0.987 0.978 1.007 0.978 0.987 289,294 0.9838 0.99%
2005-09-13 0 5.050 5.050 5.100 5.000 5.050 614,000 3,100,000 5.0489 0.978 0.978 0.987 0.968 0.978 3,171,903 0.9773 1.00%
2005-09-12 0 5.000 4.950 5.000 4.950 5.000 1,038,000 5,138,550 4.9504 0.968 0.958 0.968 0.958 0.968 5,362,273 0.9583 1.01%
2005-09-09 0 4.950 4.950 4.975 4.925 4.950 758,000 3,739,050 4.9328 0.958 0.958 0.963 0.953 0.958 3,915,803 0.9549 1.02%
2005-09-08 0 4.900 4.900 4.950 4.900 4.950 112,000 554,000 4.9464 0.949 0.949 0.958 0.949 0.958 578,588 0.9575 -2.00%
2005-09-07 0 5.000 4.950 5.000 5.000 5.000 36,000 179,400 4.9833 0.968 0.958 0.968 0.968 0.968 185,975 0.9646 1.01%
2005-09-06 0 4.950 4.900 5.050 4.950 4.950 14,000 69,300 4.9500 0.958 0.949 0.978 0.958 0.958 72,324 0.9582 -1.00%
2005-09-05 0 5.000 4.950 5.050 5.000 5.050 92,000 462,500 5.0272 0.968 0.958 0.978 0.968 0.978 475,269 0.9731 1.01%
2005-09-02 0 4.950 4.900 4.950 4.950 4.950 12,000 58,900 4.9083 0.958 0.949 0.958 0.958 0.958 61,992 0.9501 1.02%
2005-09-01 0 4.900 4.900 5.000 4.900 5.000 30,000 148,900 4.9633 0.949 0.949 0.968 0.949 0.968 154,979 0.9608 -1.01%
2005-08-31 0 4.950 4.900 4.950 5.000 5.050 60,000 302,500 5.0417 0.958 0.949 0.958 0.968 0.978 309,958 0.9759 -1.98%
2005-08-30 0 5.050 4.800 5.050 5.000 5.100 208,200 1,052,980 5.0575 0.978 0.929 0.978 0.968 0.987 1,075,554 0.9790 2.02%
2005-08-29 0 4.950 4.950 5.000 4.950 4.950 60,000 297,000 4.9500 0.958 0.958 0.968 0.958 0.958 309,958 0.9582 -1.98%
2005-08-26 0 5.050 4.975 5.100 5.000 5.050 26,000 130,600 5.0231 0.978 0.963 0.987 0.968 0.978 134,315 0.9723 1.00%
2005-08-25 0 5.000 4.950 5.000 4.950 5.000 48,000 239,600 4.9917 0.968 0.958 0.968 0.958 0.968 247,966 0.9663 -0.99%
2005-08-24 0 5.050 - 5.150 5.050 5.100 845,600 4,290,820 5.0743 0.978 - 0.997 0.978 0.987 4,368,341 0.9823 0.00%
2005-08-23 0 5.050 5.050 5.100 5.000 5.150 364,000 1,861,400 5.1137 0.978 0.978 0.987 0.968 0.997 1,880,412 0.9899 -1.94%
2005-08-22 0 5.150 5.100 5.150 5.150 5.150 64,000 329,600 5.1500 0.997 0.987 0.997 0.997 0.997 330,622 0.9969 0.98%
2005-08-19 0 5.100 5.050 5.100 5.100 5.200 362,000 1,859,700 5.1373 0.987 0.978 0.987 0.987 1.007 1,870,080 0.9944 -0.00%
2005-08-18 0 5.300 5.250 5.350 5.300 5.400 108,000 579,300 5.3639 0.987 0.978 0.997 0.987 1.006 579,804 0.9991 0.00%
2005-08-17 0 5.300 5.300 5.350 5.300 5.350 264,000 1,405,700 5.3246 0.987 0.987 0.997 0.987 0.997 1,417,298 0.9918 0.00%
2005-08-16 0 5.300 5.250 5.300 5.250 5.300 160,000 844,500 5.2781 0.987 0.978 0.987 0.978 0.987 858,969 0.9832 0.00%
2005-08-15 0 5.300 5.250 5.300 5.300 5.350 160,000 849,800 5.3113 0.987 0.978 0.987 0.987 0.997 858,969 0.9893 0.95%
2005-08-12 0 5.250 5.200 5.250 5.250 5.400 530,000 2,802,400 5.2875 0.978 0.969 0.978 0.978 1.006 2,845,333 0.9849 -0.94%
2005-08-11 0 5.300 5.250 5.300 5.250 5.350 742,000 3,941,300 5.3117 0.987 0.978 0.987 0.978 0.997 3,983,467 0.9894 -0.93%
2005-08-10 0 5.350 5.350 5.400 5.350 5.400 314,000 1,694,600 5.3968 0.997 0.997 1.006 0.997 1.006 1,685,726 1.0053 -0.93%
2005-08-09 0 5.400 5.350 5.450 5.400 5.450 278,000 1,509,100 5.4284 1.006 0.997 1.015 1.006 1.015 1,492,458 1.0112 -1.82%
2005-08-08 0 5.500 5.400 5.500 5.450 5.500 168,000 916,900 5.4577 1.024 1.006 1.024 1.015 1.024 901,917 1.0166 0.00%
2005-08-05 0 5.500 5.450 5.500 5.500 5.500 10,000 55,000 5.5000 1.024 1.015 1.024 1.024 1.024 53,686 1.0245 0.00%
2005-08-04 0 5.500 5.400 5.500 5.450 5.500 266,000 1,451,000 5.4549 1.024 1.006 1.024 1.015 1.024 1,428,035 1.0161 0.00%
2005-08-03 0 5.500 5.450 5.500 5.450 5.500 322,000 1,762,100 5.4724 1.024 1.015 1.024 1.015 1.024 1,728,674 1.0193 -0.90%
2005-08-02 0 5.550 5.500 5.550 5.550 5.600 982,000 5,451,900 5.5518 1.034 1.024 1.034 1.034 1.043 5,271,919 1.0341 0.00%
2005-08-01 0 5.550 5.500 5.550 5.500 5.600 374,000 2,075,800 5.5503 1.034 1.024 1.034 1.024 1.043 2,007,839 1.0338 -0.89%
2005-07-29 0 5.600 5.550 5.600 5.550 5.600 630,000 3,507,650 5.5677 1.043 1.034 1.043 1.034 1.043 3,382,189 1.0371 0.90%
2005-07-28 0 5.550 5.500 5.600 5.550 5.600 498,000 2,764,400 5.5510 1.034 1.024 1.043 1.034 1.043 2,673,540 1.0340 0.91%
2005-07-27 0 5.500 5.500 5.550 5.500 5.550 162,000 891,500 5.5031 1.024 1.024 1.034 1.024 1.034 869,706 1.0251 0.00%
2005-07-26 0 5.500 5.450 5.500 5.450 5.500 397,870 2,182,135 5.4845 1.024 1.015 1.024 1.015 1.024 2,135,986 1.0216 -0.90%
2005-07-25 0 5.550 5.500 5.600 5.500 5.600 464,000 2,574,200 5.5478 1.034 1.024 1.043 1.024 1.043 2,491,009 1.0334 0.00%
2005-07-22 0 5.550 5.500 5.550 5.550 5.700 1,086,000 6,064,000 5.5838 1.034 1.024 1.034 1.034 1.062 5,830,249 1.0401 -2.63%
2005-07-21 0 5.700 5.600 5.700 5.700 5.700 2,463 13,993 5.6813 1.062 1.043 1.062 1.062 1.062 13,223 1.0583 1.79%
2005-07-20 0 5.600 5.550 5.650 5.600 5.650 230,000 1,289,500 5.6065 1.043 1.034 1.052 1.043 1.052 1,234,767 1.0443 0.00%
2005-07-19 0 5.600 5.550 5.600 5.600 5.600 190,000 1,064,000 5.6000 1.043 1.034 1.043 1.043 1.043 1,020,025 1.0431 0.90%
2005-07-18 0 5.550 5.550 5.600 5.550 5.600 184,000 1,027,700 5.5853 1.034 1.034 1.043 1.034 1.043 987,814 1.0404 -0.89%
2005-07-15 0 5.600 5.550 5.600 5.550 5.600 228,000 1,273,300 5.5846 1.043 1.034 1.043 1.034 1.043 1,224,030 1.0403 -0.88%
2005-07-14 0 5.650 5.600 5.650 5.550 5.650 356,000 1,994,600 5.6028 1.052 1.043 1.052 1.034 1.052 1,911,205 1.0436 0.89%
2005-07-13 0 5.600 5.600 5.700 5.600 5.650 226,000 1,268,400 5.6124 1.043 1.043 1.062 1.043 1.052 1,213,293 1.0454 -0.88%
2005-07-12 0 5.650 5.650 5.700 5.650 5.650 38,000 214,700 5.6500 1.052 1.052 1.062 1.052 1.052 204,005 1.0524 -0.88%
2005-07-11 0 5.700 5.650 5.700 5.650 5.700 74,000 416,900 5.6338 1.062 1.052 1.062 1.052 1.062 397,273 1.0494 0.88%
2005-07-08 0 5.650 5.600 5.650 5.600 5.650 648,000 3,638,870 5.6155 1.052 1.043 1.052 1.043 1.052 3,478,823 1.0460 0.89%
2005-07-07 0 5.600 5.600 5.650 5.600 5.750 874,000 4,944,000 5.6568 1.043 1.043 1.052 1.043 1.071 4,692,116 1.0537 -1.75%
2005-07-06 0 5.700 5.700 5.750 5.700 5.700 180,527 1,028,925 5.6996 1.062 1.062 1.071 1.062 1.062 969,169 1.0617 0.00%
2005-07-05 0 5.700 5.650 5.750 5.650 5.750 368,534 2,116,571 5.7432 1.062 1.052 1.071 1.052 1.071 1,978,494 1.0698 -0.87%
2005-07-04 0 5.750 5.700 5.750 5.700 5.750 54,000 308,100 5.7056 1.071 1.062 1.071 1.062 1.071 289,902 1.0628 1.77%
2005-06-30 0 5.650 5.600 5.650 5.600 5.700 66,000 372,000 5.6364 1.052 1.043 1.052 1.043 1.062 354,325 1.0499 0.89%
2005-06-29 0 5.600 5.600 5.700 5.600 5.750 282,000 1,602,700 5.6833 1.043 1.043 1.062 1.043 1.071 1,513,932 1.0586 -2.61%
2005-06-28 0 5.750 5.700 5.750 - - 1,600 9,200 5.7500 1.071 1.062 1.071 - - 8,590 1.0711 0.00%
2005-06-27 0 5.750 5.650 5.800 5.750 5.750 396,000 2,277,000 5.7500 1.071 1.052 1.080 1.071 1.071 2,125,947 1.0711 0.00%
2005-06-24 0 5.750 5.750 5.800 5.750 5.750 314,000 1,805,500 5.7500 1.071 1.071 1.080 1.071 1.071 1,685,726 1.0711 0.00%
2005-06-23 0 5.750 5.700 5.750 5.700 5.750 230,000 1,320,700 5.7422 1.071 1.062 1.071 1.062 1.071 1,234,767 1.0696 0.00%
2005-06-22 0 5.750 5.700 5.750 5.700 5.750 68,000 390,100 5.7368 1.071 1.062 1.071 1.062 1.071 365,062 1.0686 0.00%
2005-06-21 0 5.750 5.700 5.750 5.700 5.750 36,000 205,300 5.7028 1.071 1.062 1.071 1.062 1.071 193,268 1.0623 1.77%
2005-06-20 0 5.650 5.650 5.700 5.650 5.650 8,000 45,200 5.6500 1.052 1.052 1.062 1.052 1.052 42,948 1.0524 -0.88%
2005-06-17 0 5.700 5.650 5.700 - - 0 0 - 1.062 1.052 1.062 - - 0 - -0.87%
2005-06-16 0 5.750 5.650 5.750 - - 0 0 - 1.071 1.052 1.071 - - 0 - 0.00%
2005-06-15 0 5.750 5.650 5.750 - - 160,392 920,396 5.7384 1.071 1.052 1.071 - - 861,073 1.0689 0.00%
2005-06-14 0 5.750 5.700 5.750 5.700 5.850 154,000 883,800 5.7390 1.071 1.062 1.071 1.062 1.090 826,757 1.0690 0.88%
2005-06-13 0 5.700 5.650 5.700 5.700 5.700 140,000 798,000 5.7000 1.062 1.052 1.062 1.062 1.062 751,597 1.0617 0.00%
2005-06-10 0 5.700 5.650 5.700 5.650 5.700 108,000 614,200 5.6870 1.062 1.052 1.062 1.052 1.062 579,804 1.0593 0.00%
2005-06-09 0 5.700 5.650 5.700 5.650 5.750 86,000 490,600 5.7047 1.062 1.052 1.062 1.052 1.071 461,696 1.0626 -0.87%
2005-06-08 0 5.750 5.700 5.750 5.700 5.750 4,261 24,322 5.7080 1.071 1.062 1.071 1.062 1.071 22,875 1.0632 1.77%
2005-06-07 0 5.650 5.600 5.650 5.650 5.650 82,000 463,300 5.6500 1.052 1.043 1.052 1.052 1.052 440,221 1.0524 -1.74%
2005-06-06 0 5.750 5.650 5.750 5.700 5.750 14,000 80,000 5.7143 1.071 1.052 1.071 1.062 1.071 75,160 1.0644 1.77%
2005-06-03 0 5.650 5.650 5.800 5.650 5.750 145,000 828,150 5.7114 1.052 1.052 1.080 1.052 1.071 778,440 1.0639 -2.59%
2005-06-02 0 5.800 5.650 5.800 5.650 5.800 277,000 1,579,600 5.7025 1.080 1.052 1.080 1.052 1.080 1,487,089 1.0622 0.87%
2005-06-01 0 5.750 5.700 5.750 5.700 5.750 48,000 275,400 5.7375 1.071 1.062 1.071 1.062 1.071 257,691 1.0687 0.00%
2005-05-31 0 5.750 5.700 5.800 5.750 5.800 62,000 356,600 5.7516 1.071 1.062 1.080 1.071 1.080 332,850 1.0714 -0.86%
2005-05-30 0 5.800 5.750 5.800 5.750 5.800 106,800 618,860 5.7946 1.080 1.071 1.080 1.071 1.080 573,361 1.0794 -0.85%
2005-05-27 0 5.850 5.750 5.850 5.650 5.850 414,000 2,362,760 5.7071 1.090 1.071 1.090 1.052 1.090 2,222,581 1.0631 2.63%
2005-05-26 0 5.700 5.650 5.700 5.650 5.750 84,000 476,200 5.6690 1.062 1.052 1.062 1.052 1.071 450,958 1.0560 0.00%
2005-05-25 0 5.700 5.650 5.700 5.700 5.750 162,000 924,700 5.7080 1.062 1.052 1.062 1.062 1.071 869,706 1.0632 -0.87%
2005-05-24 0 5.750 5.650 5.750 5.700 5.750 222,000 1,273,400 5.7360 1.071 1.052 1.071 1.062 1.071 1,191,819 1.0685 0.00%
2005-05-23 0 5.750 5.650 5.800 - - 0 0 - 1.071 1.052 1.080 - - 0 - 0.00%
2005-05-20 0 5.750 5.650 5.750 - - 0 0 - 1.071 1.052 1.071 - - 0 - 0.00%
2005-05-19 0 5.750 5.550 5.800 - - 0 0 - 1.071 1.034 1.080 - - 0 - 0.00%
2005-05-18 0 5.750 5.650 5.750 - - 100,000 580,900 5.8090 1.071 1.052 1.071 - - 536,855 1.0820 -1.71%
2005-05-17 0 5.850 5.850 5.900 5.700 5.850 142,000 823,600 5.8000 1.090 1.090 1.099 1.062 1.090 762,335 1.0804 2.63%
2005-05-13 0 5.700 5.600 5.800 - - 0 0 - 1.062 1.043 1.080 - - 0 - 0.00%
2005-05-12 0 5.700 5.650 5.700 5.700 5.750 24,000 137,000 5.7083 1.062 1.052 1.062 1.062 1.071 128,845 1.0633 0.00%
2005-05-11 0 5.700 5.600 5.700 5.700 5.700 49,000 279,300 5.7000 1.062 1.043 1.062 1.062 1.062 263,059 1.0617 -1.72%
2005-05-10 0 5.800 5.700 5.800 5.800 5.800 16,800 97,480 5.8024 1.080 1.062 1.080 1.080 1.080 90,192 1.0808 0.87%
2005-05-09 0 5.750 5.700 5.750 5.750 5.750 64,000 368,200 5.7531 1.071 1.062 1.071 1.071 1.071 343,587 1.0716 -0.86%
2005-05-06 0 5.800 5.750 5.800 5.750 5.800 156,000 897,300 5.7519 1.080 1.071 1.080 1.071 1.080 837,494 1.0714 0.00%
2005-05-05 0 5.800 5.750 5.800 5.750 5.850 194,000 1,125,200 5.8000 1.080 1.071 1.080 1.071 1.090 1,041,499 1.0804 0.00%
2005-05-04 0 5.800 5.700 5.750 5.750 5.800 40,000 230,300 5.7575 1.080 1.062 1.071 1.071 1.080 214,742 1.0724 0.00%
2005-05-03 0 5.800 5.800 5.850 5.750 5.800 252,800 1,450,140 5.7363 1.080 1.080 1.090 1.071 1.080 1,357,170 1.0685 1.75%
2005-04-29 0 5.700 5.700 5.800 5.650 5.750 384,000 2,189,700 5.7023 1.062 1.062 1.080 1.052 1.071 2,061,524 1.0622 -0.87%
2005-04-28 0 5.750 5.700 5.750 5.750 5.750 14,000 80,500 5.7500 1.071 1.062 1.071 1.071 1.071 75,160 1.0711 0.00%
2005-04-27 0 5.750 5.650 5.750 5.750 5.750 18,000 103,500 5.7500 1.071 1.052 1.071 1.071 1.071 96,634 1.0711 0.00%
2005-04-26 0 5.750 5.700 5.750 5.750 5.750 24,000 138,000 5.7500 1.071 1.062 1.071 1.071 1.071 128,845 1.0711 0.00%
2005-04-25 0 5.750 5.750 5.800 - - 0 0 - 1.071 1.071 1.080 - - 0 - 0.88%
2005-04-22 0 5.700 5.700 5.850 5.650 5.750 184,800 1,045,900 5.6596 1.062 1.062 1.090 1.052 1.071 992,109 1.0542 -0.87%
2005-04-21 0 5.750 5.650 5.750 5.700 5.750 220,281 1,259,873 5.7194 1.071 1.052 1.071 1.062 1.071 1,182,590 1.0654 0.00%
2005-04-20 0 5.750 5.700 5.750 5.700 5.750 258,400 1,485,040 5.7471 1.071 1.062 1.071 1.062 1.071 1,387,234 1.0705 -0.86%
2005-04-19 0 5.800 5.750 5.850 5.750 5.800 152,000 867,100 5.7046 1.080 1.071 1.090 1.071 1.080 816,020 1.0626 0.87%
2005-04-18 0 5.750 5.650 5.750 - - 20,000 114,000 5.7000 1.071 1.052 1.071 - - 107,371 1.0617 -0.86%
2005-04-15 0 5.800 5.750 5.800 5.750 5.800 74,000 425,800 5.7541 1.080 1.071 1.080 1.071 1.080 397,273 1.0718 -0.85%
2005-04-14 0 5.850 5.650 5.850 - - 0 0 - 1.090 1.052 1.090 - - 0 - 0.00%
2005-04-13 0 5.850 5.650 5.850 5.750 5.850 70,000 407,400 5.8200 1.090 1.052 1.090 1.071 1.090 375,799 1.0841 2.63%
2005-04-12 0 5.700 5.650 5.700 5.650 5.700 52,000 294,510 5.6637 1.062 1.052 1.062 1.052 1.062 279,165 1.0550 0.00%
2005-04-11 0 5.700 5.650 5.700 5.700 5.750 51,600 294,320 5.7039 1.062 1.052 1.062 1.062 1.071 277,017 1.0625 0.00%
2005-04-08 0 5.700 5.650 5.750 5.600 5.700 55,751 314,055 5.6332 1.062 1.052 1.071 1.043 1.062 299,302 1.0493 1.79%
2005-04-07 0 5.600 5.550 5.600 5.600 5.650 1,100,000 6,162,500 5.6023 1.043 1.034 1.043 1.043 1.052 5,905,409 1.0435 -1.75%
2005-04-06 0 5.700 5.650 5.700 5.650 5.700 186,000 1,051,100 5.6511 1.062 1.052 1.062 1.052 1.062 998,551 1.0526 0.00%
2005-04-04 0 5.700 5.650 5.700 5.600 5.700 596,000 3,354,400 5.6282 1.062 1.052 1.062 1.043 1.062 3,199,658 1.0484 1.79%
2005-04-01 0 5.600 5.500 5.600 5.550 5.600 620,000 3,471,052 5.5985 1.043 1.024 1.043 1.034 1.043 3,328,503 1.0428 -0.88%
2005-03-31 0 5.650 5.600 5.650 5.600 5.650 426,000 2,383,155 5.5943 1.052 1.043 1.052 1.043 1.052 2,287,004 1.0420 0.89%
2005-03-30 0 5.600 5.550 5.600 5.550 5.600 270,000 1,512,900 5.6033 1.043 1.034 1.043 1.034 1.043 1,449,509 1.0437 0.00%
2005-03-29 0 5.600 5.600 5.650 5.600 5.650 990,000 5,589,400 5.6459 1.043 1.043 1.052 1.043 1.052 5,314,868 1.0517 -0.88%
2005-03-24 0 5.650 5.600 5.650 5.600 5.650 1,688,000 9,537,702 5.6503 1.052 1.043 1.052 1.043 1.052 9,062,118 1.0525 0.89%
2005-03-23 0 5.600 5.600 5.700 5.550 5.800 612,000 3,458,700 5.6515 1.043 1.043 1.062 1.034 1.080 3,285,555 1.0527 -2.61%
2005-03-22 0 5.750 5.750 5.800 5.750 5.800 388,000 2,239,700 5.7724 1.071 1.071 1.080 1.071 1.080 2,082,999 1.0752 -1.71%
2005-03-21 0 5.850 5.750 5.850 5.850 5.850 10,000 58,500 5.8500 1.090 1.071 1.090 1.090 1.090 53,686 1.0897 0.00%
2005-03-18 0 5.850 5.750 5.850 5.750 5.850 286,000 1,649,700 5.7682 1.090 1.071 1.090 1.071 1.090 1,535,406 1.0744 0.86%
2005-03-17 0 5.800 5.750 5.800 5.700 5.850 835,400 4,831,810 5.7838 1.080 1.071 1.080 1.062 1.090 4,484,889 1.0774 0.00%
2005-03-16 0 5.800 5.750 5.800 5.800 5.850 540,000 3,143,724 5.8217 1.080 1.071 1.080 1.080 1.090 2,899,019 1.0844 -0.85%
2005-03-15 0 5.850 5.800 5.850 5.800 5.950 492,199 2,884,433 5.8603 1.090 1.080 1.090 1.080 1.108 2,642,397 1.0916 -1.68%
2005-03-14 0 5.950 5.900 5.950 5.900 5.950 212,000 1,251,000 5.9009 1.108 1.099 1.108 1.099 1.108 1,138,133 1.0992 0.85%
2005-03-11 0 5.900 5.900 5.950 5.900 5.900 298,000 1,758,200 5.9000 1.099 1.099 1.108 1.099 1.099 1,599,829 1.0990 0.00%
2005-03-10 0 5.900 5.850 5.900 5.900 5.900 968,000 5,776,144 5.9671 1.099 1.090 1.099 1.099 1.099 5,196,760 1.1115 -2.48%
2005-03-09 0 6.050 5.900 6.000 5.950 6.050 1,068,800 6,322,886 5.9159 1.127 1.099 1.118 1.108 1.127 5,737,910 1.1019 2.54%
2005-03-08 0 5.900 5.900 5.950 5.900 6.000 603,200 3,580,200 5.9353 1.099 1.099 1.108 1.099 1.118 3,238,311 1.1056 -0.84%
2005-03-07 0 5.950 5.900 5.950 5.950 5.950 426,000 2,499,018 5.8662 1.108 1.099 1.108 1.108 1.108 2,287,004 1.0927 2.59%
2005-03-04 0 5.800 5.800 5.850 5.800 6.050 392,000 2,298,600 5.8638 1.080 1.080 1.090 1.080 1.127 2,104,473 1.0922 -4.92%
2005-03-03 0 6.100 6.000 6.100 5.900 6.100 488,000 2,933,900 6.0121 1.136 1.118 1.136 1.099 1.136 2,619,854 1.1199 3.39%
2005-03-02 0 5.900 5.900 6.000 5.900 6.000 90,000 531,300 5.9033 1.099 1.099 1.118 1.099 1.118 483,170 1.0996 -1.67%
2005-03-01 0 6.000 5.900 6.000 5.950 6.000 154,000 918,030 5.9612 1.118 1.099 1.118 1.108 1.118 826,757 1.1104 -0.83%
2005-02-28 0 6.050 5.900 6.050 5.900 6.050 368,000 2,208,500 6.0014 1.127 1.099 1.127 1.099 1.127 1,975,628 1.1179 0.83%
2005-02-25 0 6.000 5.950 6.000 5.900 6.000 73,694 438,341 5.9481 1.118 1.108 1.118 1.099 1.118 395,630 1.1080 0.00%
2005-02-24 0 6.000 6.000 6.050 5.850 6.050 650,364 3,848,562 5.9176 1.118 1.118 1.127 1.090 1.127 3,491,514 1.1023 1.69%
2005-02-23 0 5.900 5.850 5.900 5.750 5.900 382,000 2,216,100 5.8013 1.099 1.090 1.099 1.071 1.099 2,050,787 1.0806 0.85%
2005-02-22 0 5.850 5.800 5.850 5.850 5.900 340,000 1,989,850 5.8525 1.090 1.080 1.090 1.090 1.099 1,825,308 1.0901 -0.85%
2005-02-21 0 5.900 5.800 5.900 5.850 5.900 32,000 187,300 5.8531 1.099 1.080 1.099 1.090 1.099 171,794 1.0903 0.00%
2005-02-18 0 5.900 5.750 5.900 5.800 6.000 52,000 305,800 5.8808 1.099 1.071 1.099 1.080 1.118 279,165 1.0954 -1.67%
2005-02-17 0 6.000 5.800 6.000 6.000 6.050 26,000 156,100 6.0038 1.118 1.080 1.118 1.118 1.127 139,582 1.1183 -0.83%
2005-02-16 0 6.050 5.850 6.050 - - 22,000 132,550 6.0250 1.127 1.090 1.127 - - 118,108 1.1223 0.00%
2005-02-15 0 6.050 5.850 6.050 6.000 6.050 4,000 24,100 6.0250 1.127 1.090 1.127 1.118 1.127 21,474 1.1223 0.00%
2005-02-14 0 6.050 5.950 6.050 5.900 6.050 125,750 754,463 5.9997 1.127 1.108 1.127 1.099 1.127 675,096 1.1176 0.83%
2005-02-08 0 6.000 5.900 6.000 6.000 6.050 20,000 120,500 6.0250 1.118 1.099 1.118 1.118 1.127 107,371 1.1223 -0.83%
2005-02-07 0 6.050 5.900 6.050 5.900 6.050 472,960 2,804,020 5.9287 1.127 1.099 1.127 1.099 1.127 2,539,111 1.1043 2.54%
2005-02-04 0 5.900 5.700 5.900 5.700 5.900 620,000 3,550,400 5.7265 1.099 1.062 1.099 1.062 1.099 3,328,503 1.0667 0.00%
2005-02-03 0 5.900 5.750 5.900 - - 2,000 11,800 5.9000 1.099 1.071 1.099 - - 10,737 1.0990 -0.84%
2005-02-02 0 5.950 5.900 5.950 5.900 5.950 166,000 979,500 5.9006 1.108 1.099 1.108 1.099 1.108 891,180 1.0991 0.00%
2005-02-01 0 5.950 5.950 6.000 5.900 6.000 556,000 3,298,400 5.9324 1.108 1.108 1.118 1.099 1.118 2,984,916 1.1050 1.71%
2005-01-31 0 5.850 5.850 5.900 5.700 5.900 156,000 910,400 5.8359 1.090 1.090 1.099 1.062 1.099 837,494 1.0871 0.00%
2005-01-28 0 5.850 5.850 5.900 5.850 5.850 246,000 1,429,500 5.8110 1.090 1.090 1.099 1.090 1.090 1,320,664 1.0824 1.74%
2005-01-27 0 5.750 5.750 5.850 5.750 5.800 182,000 1,046,700 5.7511 1.071 1.071 1.090 1.071 1.080 977,077 1.0713 0.00%
2005-01-26 0 5.750 5.700 5.750 5.750 5.800 22,000 126,600 5.7545 1.071 1.062 1.071 1.071 1.080 118,108 1.0719 0.00%
2005-01-25 0 5.750 5.750 5.850 5.750 5.750 50,000 287,500 5.7500 1.071 1.071 1.090 1.071 1.071 268,428 1.0711 -1.71%
2005-01-24 0 5.850 5.600 5.850 - - 0 0 - 1.090 1.043 1.090 - - 0 - -0.85%
2005-01-21 0 5.900 5.650 5.900 - - 0 0 - 1.099 1.052 1.099 - - 0 - 0.00%
2005-01-20 0 5.900 5.750 5.900 5.750 5.900 34,000 199,700 5.8735 1.099 1.071 1.099 1.071 1.099 182,531 1.0941 0.00%
2005-01-19 0 5.900 5.750 5.900 - - 0 0 - 1.099 1.071 1.099 - - 0 - 0.00%
2005-01-18 0 5.900 5.800 5.900 5.850 5.900 78,800 462,920 5.8746 1.099 1.080 1.099 1.090 1.099 423,042 1.0943 0.00%
2005-01-17 0 5.900 5.850 5.900 - - 0 0 - 1.099 1.090 1.099 - - 0 - 0.00%
2005-01-14 0 5.900 5.850 5.900 5.900 5.900 360,000 2,124,000 5.9000 1.099 1.090 1.099 1.099 1.099 1,932,679 1.0990 0.00%
2005-01-13 0 5.900 5.850 5.900 5.900 5.950 188,000 1,109,600 5.9021 1.099 1.090 1.099 1.099 1.108 1,009,288 1.0994 -1.67%
2005-01-12 0 6.000 5.850 6.000 5.800 6.000 130,001 757,006 5.8231 1.118 1.090 1.118 1.080 1.118 697,917 1.0847 2.56%
2005-01-11 0 5.850 5.850 5.900 5.800 5.800 118,000 684,400 5.8000 1.090 1.090 1.099 1.080 1.080 633,489 1.0804 0.86%
2005-01-10 0 5.800 5.700 5.800 5.750 5.900 214,000 1,241,200 5.8000 1.080 1.062 1.080 1.071 1.099 1,148,870 1.0804 -1.69%
2005-01-07 0 5.900 5.850 5.900 5.850 5.900 212,000 1,256,468 5.9267 1.099 1.090 1.099 1.090 1.099 1,138,133 1.1040 -0.84%
2005-01-06 0 5.950 5.900 6.000 5.700 6.050 320,000 1,899,500 5.9359 1.108 1.099 1.118 1.062 1.127 1,717,937 1.1057 3.48%
2005-01-05 0 5.750 5.700 5.800 5.650 5.750 490,000 2,783,400 5.6804 1.071 1.062 1.080 1.052 1.071 2,630,591 1.0581 0.00%
2005-01-04 0 5.750 5.750 5.800 5.700 5.750 230,000 1,321,500 5.7457 1.071 1.071 1.080 1.062 1.071 1,234,767 1.0702 0.00%
2005-01-03 0 5.750 5.750 5.800 5.700 5.800 82,000 470,300 5.7354 1.071 1.071 1.080 1.062 1.080 440,221 1.0683 -0.86%
2004-12-31 0 5.800 5.750 5.800 5.750 5.800 18,000 103,600 5.7556 1.080 1.071 1.080 1.071 1.080 96,634 1.0721 0.87%
2004-12-30 0 5.750 5.700 5.750 5.700 5.800 798,000 4,555,100 5.7081 1.071 1.062 1.071 1.062 1.080 4,284,106 1.0633 0.88%
2004-12-29 0 5.700 5.650 5.700 5.700 5.700 456,800 2,603,760 5.7000 1.062 1.052 1.062 1.062 1.062 2,452,355 1.0617 0.88%
2004-12-28 0 5.650 5.650 5.700 - - 0 0 - 1.052 1.052 1.062 - - 0 - 0.00%
2004-12-24 0 5.650 5.650 5.800 5.650 5.700 108,000 614,200 5.6870 1.052 1.052 1.080 1.052 1.062 579,804 1.0593 -0.88%
2004-12-23 0 5.700 5.650 5.700 5.650 5.700 424,000 2,409,094 5.6818 1.062 1.052 1.062 1.052 1.062 2,276,267 1.0584 0.00%
2004-12-22 0 5.700 5.650 5.700 5.650 5.700 324,000 1,860,900 5.7435 1.062 1.052 1.062 1.052 1.062 1,739,411 1.0698 -0.09%
2004-12-21 0 5.800 5.800 5.850 5.750 5.800 208,000 1,205,400 5.7952 1.063 1.063 1.072 1.054 1.063 1,135,254 1.0618 0.00%
2004-12-20 0 5.800 5.750 5.850 5.750 5.800 278,000 1,609,500 5.7896 1.063 1.054 1.072 1.054 1.063 1,517,310 1.0608 0.87%
2004-12-17 0 5.750 5.700 5.750 5.700 5.800 166,000 956,700 5.7633 1.054 1.044 1.054 1.044 1.063 906,020 1.0559 -0.86%
2004-12-16 0 5.800 5.750 5.800 5.750 5.850 142,000 829,500 5.8415 1.063 1.054 1.063 1.054 1.072 775,029 1.0703 -0.85%
2004-12-15 0 5.850 5.750 5.850 5.850 5.850 194,000 1,126,356 5.8060 1.072 1.054 1.072 1.072 1.072 1,058,842 1.0638 0.00%
2004-12-14 0 5.850 5.750 5.850 5.800 5.850 96,000 557,000 5.8021 1.072 1.054 1.072 1.063 1.072 523,963 1.0631 0.86%
2004-12-13 0 5.800 5.800 5.950 5.750 5.800 478,000 2,804,800 5.8678 1.063 1.063 1.090 1.054 1.063 2,608,900 1.0751 -0.85%
2004-12-10 0 5.850 5.800 5.900 5.850 5.900 44,000 257,900 5.8614 1.072 1.063 1.081 1.072 1.081 240,150 1.0739 -1.68%
2004-12-09 0 5.950 5.800 5.950 5.750 5.950 26,000 150,700 5.7962 1.090 1.063 1.090 1.054 1.090 141,907 1.0620 0.85%
2004-12-08 0 5.900 5.900 5.950 5.900 6.000 72,000 429,400 5.9639 1.081 1.081 1.090 1.081 1.099 392,972 1.0927 -1.67%
2004-12-07 0 6.000 5.950 6.000 - - 0 0 - 1.099 1.090 1.099 - - 0 - 0.00%
2004-12-06 0 6.000 5.950 6.000 6.000 6.000 44,000 264,000 6.0000 1.099 1.090 1.099 1.099 1.099 240,150 1.0993 0.00%
2004-12-03 0 6.000 5.950 6.000 6.000 6.000 2,000 12,000 6.0000 1.099 1.090 1.099 1.099 1.099 10,916 1.0993 0.84%
2004-12-02 0 5.950 5.950 6.000 5.900 5.950 54,000 319,700 5.9204 1.090 1.090 1.099 1.081 1.090 294,729 1.0847 0.85%
2004-12-01 0 5.900 5.900 5.950 5.850 6.000 222,000 1,319,100 5.9419 1.081 1.081 1.090 1.072 1.099 1,211,665 1.0887 -0.84%
2004-11-30 0 5.950 5.900 6.050 5.950 5.950 2,000 11,900 5.9500 1.090 1.081 1.108 1.090 1.090 10,916 1.0902 0.85%
2004-11-29 0 5.900 5.900 6.250 5.900 6.000 60,000 355,800 5.9300 1.081 1.081 1.145 1.081 1.099 327,477 1.0865 0.00%
2004-11-26 0 5.900 5.900 6.050 5.900 6.000 238,000 1,416,400 5.9513 1.081 1.081 1.108 1.081 1.099 1,298,992 1.0904 -1.67%
2004-11-25 0 6.000 6.000 6.050 6.000 6.050 56,000 337,800 6.0321 1.099 1.099 1.108 1.099 1.108 305,645 1.1052 -0.83%
2004-11-24 0 6.050 6.000 6.050 6.000 6.050 136,000 819,000 6.0221 1.108 1.099 1.108 1.099 1.108 742,281 1.1034 0.83%
2004-11-23 0 6.000 5.950 6.000 5.900 6.000 114,110 680,844 5.9666 1.099 1.090 1.099 1.081 1.099 622,807 1.0932 0.00%
2004-11-22 0 6.000 5.850 6.000 - - 0 0 - 1.099 1.072 1.099 - - 0 - 0.00%
2004-11-19 0 6.000 5.900 6.000 - - 0 0 - 1.099 1.081 1.099 - - 0 - 0.00%
2004-11-18 0 6.000 5.950 6.000 6.000 6.000 14,000 84,000 6.0000 1.099 1.090 1.099 1.099 1.099 76,411 1.0993 0.00%
2004-11-17 0 6.000 5.900 6.000 6.000 6.000 34,000 204,000 6.0000 1.099 1.081 1.099 1.099 1.099 185,570 1.0993 0.00%
2004-11-16 0 6.000 5.900 6.000 6.000 6.000 20,000 120,000 6.0000 1.099 1.081 1.099 1.099 1.099 109,159 1.0993 -0.83%
2004-11-15 0 6.050 6.000 6.050 6.000 6.050 14,000 84,200 6.0143 1.108 1.099 1.108 1.099 1.108 76,411 1.1019 1.68%
2004-11-12 0 5.950 5.950 6.000 5.900 5.950 226,000 1,333,500 5.9004 1.090 1.090 1.099 1.081 1.090 1,233,497 1.0811 1.71%
2004-11-11 0 5.850 5.850 5.900 5.850 6.000 366,000 2,159,100 5.8992 1.072 1.072 1.081 1.072 1.099 1,997,610 1.0808 -0.85%
2004-11-10 0 5.900 5.900 5.950 5.900 5.900 210,000 1,239,000 5.9000 1.081 1.081 1.090 1.081 1.081 1,146,170 1.0810 0.85%
2004-11-09 0 5.850 5.850 5.900 5.850 5.900 302,000 1,778,400 5.8887 1.072 1.072 1.081 1.072 1.081 1,648,301 1.0789 -0.85%
2004-11-08 0 5.900 5.850 5.950 5.900 6.050 92,000 552,200 6.0022 1.081 1.072 1.090 1.081 1.108 502,131 1.0997 -2.48%
2004-11-05 0 6.050 5.950 6.050 6.000 6.100 242,000 1,452,900 6.0037 1.108 1.090 1.108 1.099 1.118 1,320,824 1.1000 0.00%
2004-11-04 1 - - - - - 0 0 - 1.108 - - - - 0 - 0.00%
2004-11-03 0 6.050 5.900 6.000 6.000 6.100 286,000 1,724,600 6.0301 1.108 1.081 1.099 1.099 1.118 1,560,974 1.1048 0.83%
2004-11-02 0 6.000 6.000 6.050 6.000 6.050 4,000 24,100 6.0250 1.099 1.099 1.108 1.099 1.108 21,832 1.1039 0.00%
2004-11-01 0 6.000 5.950 6.050 5.850 6.000 244,000 1,459,500 5.9816 1.099 1.090 1.108 1.072 1.099 1,331,740 1.0959 0.84%
2004-10-29 0 5.950 5.900 5.950 5.850 5.950 86,000 511,300 5.9453 1.090 1.081 1.090 1.072 1.090 469,384 1.0893 -0.83%
2004-10-28 0 6.000 5.950 6.000 6.050 6.050 2,000 12,100 6.0500 1.099 1.090 1.099 1.108 1.108 10,916 1.1085 0.84%
2004-10-27 0 5.950 5.900 5.950 5.900 6.000 58,000 343,000 5.9138 1.090 1.081 1.090 1.081 1.099 316,561 1.0835 0.85%
2004-10-26 0 5.900 5.950 6.050 5.900 5.950 48,000 284,000 5.9167 1.081 1.090 1.108 1.081 1.090 261,982 1.0840 0.00%
2004-10-25 0 5.900 5.850 5.900 5.900 5.900 210,000 1,239,000 5.9000 1.081 1.072 1.081 1.081 1.081 1,146,170 1.0810 -2.48%
2004-10-21 0 6.050 5.950 6.050 6.050 6.050 60,000 363,000 6.0500 1.108 1.090 1.108 1.108 1.108 327,477 1.1085 0.00%
2004-10-20 0 6.050 6.000 6.050 6.000 6.050 16,000 96,200 6.0125 1.108 1.099 1.108 1.099 1.108 87,327 1.1016 0.83%
2004-10-19 0 6.000 6.000 6.100 - - 116,000 696,000 6.0000 1.099 1.099 1.118 - - 633,122 1.0993 0.00%
2004-10-18 0 6.000 6.000 6.050 6.000 6.000 2,000 12,000 6.0000 1.099 1.099 1.108 1.099 1.099 10,916 1.0993 -1.64%
2004-10-15 0 6.100 6.000 6.100 - - 0 0 - 1.118 1.099 1.118 - - 0 - 0.00%
2004-10-14 0 6.100 6.000 6.100 5.900 6.100 54,000 326,700 6.0500 1.118 1.099 1.118 1.081 1.118 294,729 1.1085 1.67%
2004-10-13 0 6.000 6.000 6.050 6.000 6.050 126,000 759,200 6.0254 1.099 1.099 1.108 1.099 1.108 687,702 1.1040 -0.83%
2004-10-12 0 6.050 6.000 6.050 6.000 6.050 32,000 193,100 6.0344 1.108 1.099 1.108 1.099 1.108 174,654 1.1056 0.00%
2004-10-11 0 6.050 6.000 6.050 6.050 6.100 108,000 653,500 6.0509 1.108 1.099 1.108 1.108 1.118 589,459 1.1086 -1.63%
2004-10-08 0 6.150 6.100 6.150 6.100 6.150 210,000 1,268,600 6.0410 1.127 1.118 1.127 1.118 1.127 1,146,170 1.1068 1.65%
2004-10-07 0 6.050 6.000 6.050 6.000 6.050 110,000 664,100 6.0373 1.108 1.099 1.108 1.099 1.108 600,375 1.1061 0.83%
2004-10-06 0 6.000 6.000 6.050 5.950 6.000 1,264,000 7,583,900 5.9999 1.099 1.099 1.108 1.090 1.099 6,898,850 1.0993 0.00%
2004-10-05 0 6.000 5.950 6.050 5.950 6.000 136,000 812,600 5.9750 1.099 1.090 1.108 1.090 1.099 742,281 1.0947 0.84%
2004-10-04 0 5.950 5.900 6.000 5.900 6.000 196,000 1,165,700 5.9474 1.090 1.081 1.099 1.081 1.099 1,069,758 1.0897 -0.83%
2004-09-30 0 6.000 6.000 6.050 6.000 6.050 224,000 1,337,800 5.9723 1.099 1.099 1.108 1.099 1.108 1,222,581 1.0942 0.84%
2004-09-28 0 5.950 5.900 6.050 5.950 5.950 8,000 47,600 5.9500 1.090 1.081 1.108 1.090 1.090 43,664 1.0902 0.85%
2004-09-27 0 5.900 5.900 6.050 5.800 5.900 12,000 69,800 5.8167 1.081 1.081 1.108 1.063 1.081 65,495 1.0657 0.85%
2004-09-24 0 5.850 5.850 5.950 5.850 6.000 38,000 224,900 5.9184 1.072 1.072 1.090 1.072 1.099 207,402 1.0844 -2.50%
2004-09-23 0 6.000 6.000 6.200 5.900 6.000 50,000 296,100 5.9220 1.099 1.099 1.136 1.081 1.099 272,898 1.0850 1.69%
2004-09-22 0 5.900 5.850 5.950 5.900 5.950 126,000 748,400 5.9397 1.081 1.072 1.090 1.081 1.090 687,702 1.0883 0.00%
2004-09-21 0 5.900 5.900 5.950 5.850 5.950 260,000 1,533,400 5.8977 1.081 1.081 1.090 1.072 1.090 1,419,067 1.0806 1.72%
2004-09-20 0 5.800 5.800 5.950 5.750 5.900 118,000 690,000 5.8475 1.063 1.063 1.090 1.054 1.081 644,038 1.0714 -1.69%
2004-09-17 0 5.900 5.900 5.950 5.900 5.950 48,000 283,700 5.9104 1.081 1.081 1.090 1.081 1.090 261,982 1.0829 -0.84%
2004-09-16 0 5.950 5.900 5.950 5.950 5.950 2,000 11,900 5.9500 1.090 1.081 1.090 1.090 1.090 10,916 1.0902 0.85%
2004-09-15 0 5.900 5.800 5.900 5.900 5.950 64,000 377,800 5.9031 1.081 1.063 1.081 1.081 1.090 349,309 1.0816 0.00%
2004-09-14 0 5.900 5.800 5.900 - - 0 0 - 1.081 1.063 1.081 - - 0 - 0.00%
2004-09-13 0 5.900 5.800 5.950 5.800 5.950 270,000 1,590,600 5.8911 1.081 1.063 1.090 1.063 1.090 1,473,647 1.0794 0.00%
2004-09-10 0 5.900 5.850 5.900 5.900 5.900 108,000 637,200 5.9000 1.081 1.072 1.081 1.081 1.081 589,459 1.0810 0.00%
2004-09-09 0 5.900 5.850 5.900 5.900 5.900 8,000 47,200 5.9000 1.081 1.072 1.081 1.081 1.081 43,664 1.0810 0.00%
2004-09-08 0 5.900 5.900 5.950 5.900 6.000 116,000 685,000 5.9052 1.081 1.081 1.090 1.081 1.099 633,122 1.0819 -0.84%
2004-09-07 0 5.950 5.900 5.950 5.850 5.950 52,000 306,400 5.8923 1.090 1.081 1.090 1.072 1.090 283,813 1.0796 0.85%
2004-09-06 0 5.900 5.800 5.900 5.900 5.900 292,000 1,722,800 5.9000 1.081 1.063 1.081 1.081 1.081 1,593,722 1.0810 0.85%
2004-09-03 0 5.850 5.800 5.950 5.850 5.900 1,030,000 6,075,900 5.8989 1.072 1.063 1.090 1.072 1.081 5,621,689 1.0808 -0.85%
2004-09-02 0 5.900 5.800 5.900 5.800 5.900 234,000 1,362,600 5.8231 1.081 1.063 1.081 1.063 1.081 1,277,160 1.0669 2.61%
2004-09-01 0 5.750 5.700 5.750 5.700 5.900 114,000 655,300 5.7482 1.054 1.044 1.054 1.044 1.081 622,206 1.0532 -2.54%
2004-08-31 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 1.081 1.063 1.081 1.081 1.081 54,580 1.0810 0.00%
2004-08-30 0 5.900 5.700 5.900 - - 0 0 - 1.081 1.044 1.081 - - 0 - 0.00%
2004-08-27 0 5.900 5.700 5.900 5.800 5.900 14,000 81,400 5.8143 1.081 1.044 1.081 1.063 1.081 76,411 1.0653 0.00%
2004-08-26 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.081 1.063 1.081 1.081 1.081 10,916 1.0810 0.85%
2004-08-25 0 5.850 5.700 5.900 5.700 5.850 8,000 45,900 5.7375 1.072 1.044 1.081 1.044 1.072 43,664 1.0512 0.86%
2004-08-24 0 5.800 5.700 5.800 5.800 5.800 2,000 11,600 5.8000 1.063 1.044 1.063 1.063 1.063 10,916 1.0627 -0.85%
2004-08-23 0 5.850 5.700 5.850 5.850 5.850 2,000 11,700 5.8500 1.072 1.044 1.072 1.072 1.072 10,916 1.0718 0.00%
2004-08-20 0 5.850 5.800 5.850 5.850 6.000 28,000 164,400 5.8714 1.072 1.063 1.072 1.072 1.099 152,823 1.0758 0.00%
2004-08-19 0 5.850 5.850 5.900 5.700 5.800 4,000 23,000 5.7500 1.072 1.072 1.081 1.044 1.063 21,832 1.0535 4.46%
2004-08-18 0 5.600 5.600 5.900 5.600 5.800 178,000 1,031,200 5.7933 1.026 1.026 1.081 1.026 1.063 971,515 1.0614 -2.61%
2004-08-17 0 5.750 5.750 5.850 5.750 5.950 40,000 233,900 5.8475 1.054 1.054 1.072 1.054 1.090 218,318 1.0714 -2.54%
2004-08-16 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.081 1.063 1.081 1.081 1.081 10,916 1.0810 0.85%
2004-08-13 0 6.050 6.000 6.100 6.000 6.100 68,000 410,000 6.0294 1.072 1.063 1.081 1.063 1.081 383,829 1.0682 0.00%
2004-08-12 0 6.050 6.000 6.050 5.950 6.100 34,000 205,300 6.0382 1.072 1.063 1.072 1.054 1.081 191,915 1.0697 -0.82%
2004-08-11 0 6.100 6.050 6.100 6.100 6.100 72,000 439,200 6.1000 1.081 1.072 1.081 1.081 1.081 406,407 1.0807 0.83%
2004-08-10 0 6.050 6.000 6.100 6.000 6.050 92,000 552,100 6.0011 1.072 1.063 1.081 1.063 1.072 519,298 1.0632 0.83%
2004-08-09 0 6.000 5.950 6.000 - - 0 0 - 1.063 1.054 1.063 - - 0 - 0.00%
2004-08-06 0 6.000 5.950 6.000 5.950 6.100 124,000 740,900 5.9750 1.063 1.054 1.063 1.054 1.081 699,924 1.0585 -1.64%
2004-08-05 0 6.100 6.050 6.100 6.100 6.100 126,000 768,600 6.1000 1.081 1.072 1.081 1.081 1.081 711,213 1.0807 0.00%
2004-08-04 0 6.100 5.900 6.100 - - 178,000 1,084,960 6.0953 1.081 1.045 1.081 - - 1,004,729 1.0799 0.00%
2004-08-03 0 6.100 6.000 6.100 6.000 6.150 40,000 242,600 6.0650 1.081 1.063 1.081 1.063 1.090 225,782 1.0745 0.00%
2004-08-02 0 6.100 5.900 6.100 6.100 6.100 12,000 73,200 6.1000 1.081 1.045 1.081 1.081 1.081 67,735 1.0807 0.00%
2004-07-30 0 6.100 5.950 6.100 6.050 6.150 54,000 330,100 6.1130 1.081 1.054 1.081 1.072 1.090 304,806 1.0830 1.67%
2004-07-29 0 6.000 5.950 6.000 6.000 6.000 352,000 2,132,375 6.0579 1.063 1.054 1.063 1.063 1.063 1,986,881 1.0732 -1.64%
2004-07-28 0 6.100 6.000 6.100 6.050 6.100 76,000 463,300 6.0961 1.081 1.063 1.081 1.072 1.081 428,986 1.0800 -0.81%
2004-07-27 0 6.150 6.000 6.150 - - 0 0 - 1.090 1.063 1.090 - - 0 - 0.00%
2004-07-26 0 6.150 6.100 6.150 - - 272,000 1,681,216 6.1809 1.090 1.081 1.090 - - 1,535,317 1.0950 -0.81%
2004-07-23 0 6.200 6.100 6.250 5.950 6.200 44,000 271,100 6.1614 1.098 1.081 1.107 1.054 1.098 248,360 1.0916 0.81%
2004-07-22 0 6.150 6.050 6.150 5.750 6.150 434,000 2,547,000 5.8687 1.090 1.072 1.090 1.019 1.090 2,449,734 1.0397 1.65%
2004-07-21 0 6.050 5.900 6.050 6.000 6.100 166,000 1,008,800 6.0771 1.072 1.045 1.072 1.063 1.081 936,995 1.0766 -0.82%
2004-07-20 0 6.100 6.000 6.100 6.050 6.150 18,000 109,400 6.0778 1.081 1.063 1.081 1.072 1.090 101,602 1.0768 0.00%
2004-07-19 0 6.100 6.100 6.150 5.900 6.050 84,000 503,500 5.9940 1.081 1.081 1.090 1.045 1.072 474,142 1.0619 0.83%
2004-07-16 0 6.050 5.850 6.050 - - 0 0 - 1.072 1.036 1.072 - - 0 - -0.82%
2004-07-15 0 6.100 5.650 6.100 6.100 6.100 2,000 12,200 6.1000 1.081 1.001 1.081 1.081 1.081 11,289 1.0807 0.83%
2004-07-14 0 6.050 6.000 6.050 6.050 6.050 2,000 12,100 6.0500 1.072 1.063 1.072 1.072 1.072 11,289 1.0718 1.68%
2004-07-13 0 5.950 5.950 6.200 5.900 5.950 76,000 452,000 5.9474 1.054 1.054 1.098 1.045 1.054 428,986 1.0536 -1.65%
2004-07-12 0 6.050 5.950 6.100 6.050 6.200 133,200 808,940 6.0731 1.072 1.054 1.081 1.072 1.098 751,854 1.0759 -1.63%
2004-07-09 0 6.150 6.050 6.150 6.150 6.150 238,000 1,478,442 6.2119 1.090 1.072 1.090 1.090 1.090 1,343,402 1.1005 -1.60%
2004-07-08 0 6.250 6.200 6.300 6.200 6.250 54,000 337,200 6.2444 1.107 1.098 1.116 1.098 1.107 304,806 1.1063 0.81%
2004-07-07 0 6.200 6.150 6.200 6.150 6.200 24,000 147,700 6.1542 1.098 1.090 1.098 1.090 1.098 135,469 1.0903 0.81%
2004-07-06 0 6.150 6.150 6.200 6.050 6.200 94,000 573,500 6.1011 1.090 1.090 1.098 1.072 1.098 530,587 1.0809 1.65%
2004-07-05 0 6.050 6.050 6.150 6.050 6.150 200,000 1,218,200 6.0910 1.072 1.072 1.090 1.072 1.090 1,128,909 1.0791 1.68%
2004-07-02 0 5.950 5.950 6.000 - - 4,000 23,200 5.8000 1.054 1.054 1.063 - - 22,578 1.0275 1.71%
2004-06-30 0 5.850 5.850 6.000 5.750 5.800 18,000 103,900 5.7722 1.036 1.036 1.063 1.019 1.028 101,602 1.0226 0.86%
2004-06-29 0 5.800 5.700 6.000 5.700 5.800 36,000 207,500 5.7639 1.028 1.010 1.063 1.010 1.028 203,204 1.0211 2.65%
2004-06-28 0 5.650 5.650 5.700 5.650 5.700 196,000 1,115,400 5.6908 1.001 1.001 1.010 1.001 1.010 1,106,331 1.0082 -0.88%
2004-06-25 0 5.700 5.700 5.800 5.700 5.750 10,000 57,100 5.7100 1.010 1.010 1.028 1.010 1.019 56,445 1.0116 0.00%
2004-06-24 0 5.700 5.700 5.750 5.600 5.700 44,000 247,900 5.6341 1.010 1.010 1.019 0.992 1.010 248,360 0.9981 0.88%
2004-06-23 0 5.650 5.650 5.700 5.600 5.650 10,000 56,100 5.6100 1.001 1.001 1.010 0.992 1.001 56,445 0.9939 0.89%
2004-06-21 0 5.600 5.550 5.600 5.600 5.700 116,000 651,800 5.6190 0.992 0.983 0.992 0.992 1.010 654,767 0.9955 -1.75%
2004-06-18 0 5.700 5.600 5.700 5.600 5.700 160,000 900,300 5.6269 1.010 0.992 1.010 0.992 1.010 903,128 0.9969 0.00%
2004-06-17 0 5.700 5.700 5.750 5.650 5.700 128,000 727,600 5.6844 1.010 1.010 1.019 1.001 1.010 722,502 1.0071 0.00%
2004-06-16 0 5.700 5.700 5.750 - - 0 0 - 1.010 1.010 1.019 - - 0 - 0.00%
2004-06-15 0 5.700 5.700 5.750 5.650 5.800 36,000 205,800 5.7167 1.010 1.010 1.019 1.001 1.028 203,204 1.0128 0.00%
2004-06-14 0 5.700 5.650 5.750 5.700 5.750 28,000 160,000 5.7143 1.010 1.001 1.019 1.010 1.019 158,047 1.0124 -0.87%
2004-06-11 0 5.750 5.700 5.800 5.750 5.750 86,000 494,500 5.7500 1.019 1.010 1.028 1.019 1.019 485,431 1.0187 0.00%
2004-06-10 0 5.750 5.700 5.750 5.700 5.800 130,000 747,400 5.7492 1.019 1.010 1.019 1.010 1.028 733,791 1.0185 0.88%
2004-06-09 0 5.700 5.700 5.750 5.700 5.800 18,000 103,300 5.7389 1.010 1.010 1.019 1.010 1.028 101,602 1.0167 -0.87%
2004-06-08 0 5.750 5.650 5.750 5.750 5.800 20,000 115,100 5.7550 1.019 1.001 1.019 1.019 1.028 112,891 1.0196 0.00%
2004-06-07 0 5.750 5.650 5.750 5.550 5.750 64,622 370,259 5.7296 1.019 1.001 1.019 0.983 1.019 364,762 1.0151 0.88%
2004-06-04 0 5.700 5.700 5.750 - - 0 0 - 1.010 1.010 1.019 - - 0 - 0.88%
2004-06-03 0 5.650 5.650 5.700 5.650 5.650 18,000 101,700 5.6500 1.001 1.001 1.010 1.001 1.001 101,602 1.0010 -0.88%
2004-06-02 0 5.700 5.650 5.700 5.600 5.750 74,000 423,300 5.7203 1.010 1.001 1.010 0.992 1.019 417,697 1.0134 0.00%
2004-06-01 0 5.700 5.650 5.750 5.650 5.750 400,000 2,293,700 5.7343 1.010 1.001 1.019 1.001 1.019 2,257,819 1.0159 -1.72%
2004-05-31 0 5.800 5.750 5.800 5.800 5.800 10,000 58,000 5.8000 1.028 1.019 1.028 1.028 1.028 56,445 1.0275 -0.85%
2004-05-28 0 5.850 5.800 5.850 5.800 5.850 470,000 2,726,200 5.8004 1.036 1.028 1.036 1.028 1.036 2,652,937 1.0276 0.86%
2004-05-27 0 5.800 5.750 5.800 5.750 5.800 308,000 1,783,700 5.7912 1.028 1.019 1.028 1.019 1.028 1,738,521 1.0260 0.00%
2004-05-25 0 5.800 5.750 5.800 5.800 5.800 496,000 2,876,800 5.8000 1.028 1.019 1.028 1.028 1.028 2,799,695 1.0275 0.87%
2004-05-24 0 5.750 5.750 5.800 5.750 5.800 130,000 747,800 5.7523 1.019 1.019 1.028 1.019 1.028 733,791 1.0191 0.00%
2004-05-21 0 5.750 5.750 5.800 5.750 5.800 237,800 1,374,840 5.7815 1.019 1.019 1.028 1.019 1.028 1,342,273 1.0243 -0.86%
2004-05-20 0 5.800 5.750 5.800 5.750 5.800 132,000 763,950 5.7875 1.028 1.019 1.028 1.019 1.028 745,080 1.0253 0.00%
2004-05-19 0 5.800 5.750 5.800 5.800 5.800 290,000 1,687,100 5.8176 1.028 1.019 1.028 1.028 1.028 1,636,919 1.0307 0.87%
2004-05-18 0 5.750 5.700 5.750 5.450 5.750 108,000 613,300 5.6787 1.019 1.010 1.019 0.966 1.019 609,611 1.0061 0.00%
2004-05-17 0 5.750 5.450 5.750 5.800 5.800 2,000 11,600 5.8000 1.019 0.966 1.019 1.028 1.028 11,289 1.0275 -0.86%
2004-05-14 0 5.800 5.750 5.850 5.750 5.800 184,000 1,066,200 5.7946 1.028 1.019 1.036 1.019 1.028 1,038,597 1.0266 0.87%
2004-05-13 0 5.750 5.700 5.950 - - 30,000 174,000 5.8000 1.019 1.010 1.054 - - 169,336 1.0275 0.00%
2004-05-12 0 5.750 5.750 5.800 5.750 5.850 360,000 2,082,000 5.7833 1.019 1.019 1.028 1.019 1.036 2,032,037 1.0246 -0.86%
2004-05-11 0 5.800 5.800 5.850 5.750 5.850 164,000 952,500 5.8079 1.028 1.028 1.036 1.019 1.036 925,706 1.0289 0.87%
2004-05-10 0 5.750 5.700 5.800 5.750 5.900 266,000 1,552,800 5.8376 1.019 1.010 1.028 1.019 1.045 1,501,450 1.0342 -2.54%
2004-05-07 0 5.900 5.900 5.950 5.900 5.900 2,000 11,800 5.9000 1.045 1.045 1.054 1.045 1.045 11,289 1.0453 -0.84%
2004-05-06 0 5.950 5.950 6.050 5.950 5.950 86,000 511,700 5.9500 1.054 1.054 1.072 1.054 1.054 485,431 1.0541 0.85%
2004-05-05 0 5.900 5.900 6.050 5.900 5.950 220,000 1,304,500 5.9295 1.045 1.045 1.072 1.045 1.054 1,241,800 1.0505 -0.84%
2004-05-04 0 5.950 5.950 6.000 5.950 6.000 48,000 287,500 5.9896 1.054 1.054 1.063 1.054 1.063 270,938 1.0611 -0.83%
2004-05-03 0 6.000 5.950 6.000 5.950 6.000 20,000 119,500 5.9750 1.063 1.054 1.063 1.054 1.063 112,891 1.0585 1.69%
2004-04-30 0 5.900 5.900 6.000 5.900 6.100 4,000 24,000 6.0000 1.045 1.045 1.063 1.045 1.081 22,578 1.0630 -3.28%
2004-04-29 0 6.100 6.050 6.100 6.000 6.100 578,000 3,497,900 6.0517 1.081 1.072 1.081 1.063 1.081 3,262,548 1.0721 0.83%
2004-04-28 0 6.050 6.050 6.200 6.050 6.100 16,000 97,000 6.0625 1.072 1.072 1.098 1.072 1.081 90,313 1.0740 0.00%
2004-04-27 0 6.050 6.050 6.200 6.050 6.150 60,000 363,900 6.0650 1.072 1.072 1.098 1.072 1.090 338,673 1.0745 -0.82%
2004-04-26 0 6.100 6.050 6.200 6.050 6.100 60,000 363,700 6.0617 1.081 1.072 1.098 1.072 1.081 338,673 1.0739 0.83%
2004-04-23 0 6.050 6.050 6.250 6.050 6.100 22,000 133,700 6.0773 1.072 1.072 1.107 1.072 1.081 124,180 1.0767 0.00%
2004-04-22 0 6.050 6.050 6.100 6.050 6.050 20,000 121,000 6.0500 1.072 1.072 1.081 1.072 1.072 112,891 1.0718 -0.82%
2004-04-21 0 6.100 6.050 6.100 6.050 6.100 14,785 89,649 6.0635 1.081 1.072 1.081 1.072 1.081 83,455 1.0742 0.83%
2004-04-20 0 6.050 6.050 6.200 6.050 6.100 100,000 609,900 6.0990 1.072 1.072 1.098 1.072 1.081 564,455 1.0805 -0.82%
2004-04-19 0 6.100 6.100 6.200 6.100 6.100 36,000 219,600 6.1000 1.081 1.081 1.098 1.081 1.081 203,204 1.0807 0.00%
2004-04-16 0 6.100 6.100 6.150 6.100 6.100 10,000 61,000 6.1000 1.081 1.081 1.090 1.081 1.081 56,445 1.0807 0.00%
2004-04-15 0 6.100 6.050 6.250 6.100 6.100 50,000 305,000 6.1000 1.081 1.072 1.107 1.081 1.081 282,227 1.0807 0.00%
2004-04-14 0 6.100 6.100 6.250 6.100 6.150 250,000 1,531,800 6.1272 1.081 1.081 1.107 1.081 1.090 1,411,137 1.0855 -3.17%
2004-04-13 0 6.300 6.200 6.300 6.250 6.450 318,000 2,039,700 6.4142 1.116 1.098 1.116 1.107 1.143 1,794,966 1.1363 0.00%
2004-04-08 0 6.300 6.300 6.350 6.200 6.200 8,000 49,800 6.2250 1.116 1.116 1.125 1.098 1.098 45,156 1.1028 -0.79%
2004-04-07 0 6.350 6.300 6.350 6.200 6.350 168,000 1,057,300 6.2935 1.125 1.116 1.125 1.098 1.125 948,284 1.1150 0.79%
2004-04-06 0 6.300 6.150 6.300 6.300 6.300 18,000 113,400 6.3000 1.116 1.090 1.116 1.116 1.116 101,602 1.1161 3.28%
2004-04-02 0 6.100 6.050 6.150 6.100 6.100 511,600 3,120,760 6.1000 1.081 1.072 1.090 1.081 1.081 2,887,750 1.0807 0.00%
2004-04-01 0 6.100 6.100 6.300 6.100 6.100 574,000 3,501,400 6.1000 1.081 1.081 1.116 1.081 1.081 3,239,970 1.0807 0.00%
2004-03-31 0 6.100 6.100 6.250 6.100 6.150 620,000 3,783,100 6.1018 1.081 1.081 1.107 1.081 1.090 3,499,619 1.0810 -0.81%
2004-03-30 0 6.150 6.150 6.200 6.150 6.200 16,000 98,700 6.1688 1.090 1.090 1.098 1.090 1.098 90,313 1.0929 0.82%
2004-03-29 0 6.100 6.100 6.200 6.100 6.200 32,000 196,200 6.1313 1.081 1.081 1.098 1.081 1.098 180,626 1.0862 -1.61%
2004-03-26 0 6.200 6.050 6.250 6.150 6.200 20,000 123,500 6.1750 1.098 1.072 1.107 1.090 1.098 112,891 1.0940 2.48%
2004-03-25 0 6.050 6.000 6.200 - - 0 0 - 1.072 1.063 1.098 - - 0 - 0.00%
2004-03-24 0 6.050 6.050 6.250 6.050 6.050 10,000 60,500 6.0500 1.072 1.072 1.107 1.072 1.072 56,445 1.0718 0.83%
2004-03-23 0 6.000 6.000 6.300 5.950 5.950 30,000 178,500 5.9500 1.063 1.063 1.116 1.054 1.054 169,336 1.0541 0.84%
2004-03-22 0 5.950 5.950 6.300 5.850 5.850 2,000 11,700 5.8500 1.054 1.054 1.116 1.036 1.036 11,289 1.0364 0.00%
2004-03-19 0 5.950 5.950 6.100 5.950 6.150 196,000 1,201,000 6.1276 1.054 1.054 1.081 1.054 1.090 1,106,331 1.0856 -3.25%
2004-03-18 0 6.150 6.150 6.200 6.150 6.150 60,000 369,000 6.1500 1.090 1.090 1.098 1.090 1.090 338,673 1.0895 0.00%
2004-03-17 0 6.150 6.100 6.350 - - 0 0 - 1.090 1.081 1.125 - - 0 - 0.00%
2004-03-16 0 6.150 6.100 6.250 6.150 6.150 101,200 622,440 6.1506 1.090 1.081 1.107 1.090 1.090 571,228 1.0897 0.00%
2004-03-15 0 6.150 6.100 6.150 6.150 6.150 30,000 184,500 6.1500 1.090 1.081 1.090 1.090 1.090 169,336 1.0895 1.65%
2004-03-12 0 6.050 6.050 6.200 6.000 6.200 90,000 548,000 6.0889 1.072 1.072 1.098 1.063 1.098 508,009 1.0787 -1.63%
2004-03-11 0 6.150 6.150 6.200 6.150 6.250 510,000 3,166,400 6.2086 1.090 1.090 1.098 1.090 1.107 2,878,719 1.0999 -0.81%
2004-03-10 0 6.200 6.200 6.250 6.200 6.250 24,000 149,300 6.2208 1.098 1.098 1.107 1.098 1.107 135,469 1.1021 -0.80%
2004-03-09 0 6.250 6.250 6.300 6.200 6.300 46,000 288,700 6.2761 1.107 1.107 1.116 1.098 1.116 259,649 1.1119 -0.79%
2004-03-08 0 6.300 6.250 6.300 6.300 6.300 110,000 693,000 6.3000 1.116 1.107 1.116 1.116 1.116 620,900 1.1161 0.00%
2004-03-05 0 6.300 6.250 6.350 6.300 6.350 288,000 1,814,800 6.3014 1.116 1.107 1.125 1.116 1.125 1,625,630 1.1164 0.00%
2004-03-04 0 6.300 6.300 6.400 6.300 6.300 44,000 277,200 6.3000 1.116 1.116 1.134 1.116 1.116 248,360 1.1161 0.00%
2004-03-03 0 6.300 6.300 6.400 6.300 6.400 81,200 512,480 6.3113 1.116 1.116 1.134 1.116 1.134 458,337 1.1181 0.00%
2004-03-02 0 6.300 6.300 6.400 6.300 6.400 114,000 728,600 6.3912 1.116 1.116 1.134 1.116 1.134 643,478 1.1323 0.00%
2004-03-01 0 6.300 6.200 6.300 6.250 6.350 226,000 1,423,700 6.2996 1.116 1.098 1.116 1.107 1.125 1,275,668 1.1160 1.61%
2004-02-27 0 6.200 6.200 6.400 6.200 6.250 470,000 2,922,600 6.2183 1.098 1.098 1.134 1.098 1.107 2,652,937 1.1016 -0.80%
2004-02-26 0 6.250 6.200 6.300 6.250 6.300 756,000 4,754,100 6.2885 1.107 1.098 1.116 1.107 1.116 4,267,278 1.1141 -0.79%
2004-02-25 0 6.300 6.250 6.300 6.300 6.300 8,001 50,406 6.3000 1.116 1.107 1.116 1.116 1.116 45,162 1.1161 0.00%
2004-02-24 0 6.300 6.300 6.350 6.300 6.350 614,000 3,870,900 6.3044 1.116 1.116 1.125 1.116 1.125 3,465,752 1.1169 0.00%
2004-02-23 0 6.300 6.300 6.350 6.300 6.400 1,778,000 11,288,400 6.3489 1.116 1.116 1.125 1.116 1.134 10,036,005 1.1248 -0.79%
2004-02-20 0 6.350 6.350 6.400 6.350 6.400 234,000 1,489,900 6.3671 1.125 1.125 1.134 1.125 1.134 1,320,824 1.1280 -0.78%
2004-02-19 0 6.400 6.350 6.400 6.350 6.500 1,054,000 6,743,800 6.3983 1.134 1.125 1.134 1.125 1.152 5,949,353 1.1335 0.00%
2004-02-18 0 6.400 6.400 6.500 6.400 6.500 274,000 1,768,200 6.4533 1.134 1.134 1.152 1.134 1.152 1,546,606 1.1433 -1.54%
2004-02-17 0 6.500 6.450 6.500 6.500 6.550 106,000 689,700 6.5066 1.152 1.143 1.152 1.152 1.160 598,322 1.1527 -1.52%
2004-02-16 0 6.600 6.500 6.650 6.500 6.600 190,000 1,238,500 6.5184 1.169 1.152 1.178 1.152 1.169 1,072,464 1.1548 2.33%
2004-02-13 0 6.450 6.450 6.500 6.450 6.650 394,000 2,563,300 6.5058 1.143 1.143 1.152 1.143 1.178 2,223,952 1.1526 -0.77%
2004-02-12 0 6.500 6.500 6.550 6.500 6.600 420,000 2,746,700 6.5398 1.152 1.152 1.160 1.152 1.169 2,370,710 1.1586 0.78%
2004-02-11 0 6.450 6.450 6.500 6.450 6.600 116,400 756,240 6.4969 1.143 1.143 1.152 1.143 1.169 657,025 1.1510 -2.27%
2004-02-10 0 6.600 6.500 6.600 6.600 6.600 114,000 752,400 6.6000 1.169 1.152 1.169 1.169 1.169 643,478 1.1693 1.54%
2004-02-09 0 6.500 6.500 6.600 6.500 6.600 240,000 1,574,500 6.5604 1.152 1.152 1.169 1.152 1.169 1,354,691 1.1623 3.17%
2004-02-06 0 6.300 6.250 6.300 6.250 6.500 1,642,000 10,389,100 6.3271 1.116 1.107 1.116 1.107 1.152 9,268,347 1.1209 -3.08%
2004-02-05 0 6.500 6.450 6.500 6.450 6.500 920,000 6,014,232 6.5372 1.152 1.143 1.152 1.143 1.152 5,192,984 1.1581 -2.26%
2004-02-04 0 6.650 6.500 6.650 6.450 6.650 348,000 2,241,200 6.4402 1.178 1.152 1.178 1.143 1.178 1,964,302 1.1410 3.91%
2004-02-03 0 6.400 6.350 6.400 6.350 6.400 552,000 3,507,800 6.3547 1.134 1.125 1.134 1.125 1.134 3,115,790 1.1258 0.79%
2004-02-02 0 6.350 6.350 6.400 6.350 6.400 508,000 3,228,500 6.3553 1.125 1.125 1.134 1.125 1.134 2,867,430 1.1259 -0.78%
2004-01-30 0 6.400 6.300 6.450 6.300 6.400 930,000 5,875,600 6.3178 1.134 1.116 1.143 1.116 1.134 5,249,429 1.1193 1.59%
2004-01-29 0 6.300 6.300 6.350 6.300 6.300 676,000 4,273,800 6.3222 1.116 1.116 1.125 1.116 1.116 3,815,714 1.1201 0.00%
2004-01-28 0 6.300 6.300 6.350 6.300 6.350 142,000 895,600 6.3070 1.116 1.116 1.125 1.116 1.125 801,526 1.1174 0.00%
2004-01-27 0 6.300 6.300 6.350 6.300 6.350 304,000 1,916,200 6.3033 1.116 1.116 1.125 1.116 1.125 1,715,942 1.1167 -0.79%
2004-01-26 0 6.350 6.300 6.350 6.350 6.400 78,000 496,000 6.3590 1.125 1.116 1.125 1.125 1.134 440,275 1.1266 0.79%
2004-01-21 0 6.300 6.250 6.350 6.250 6.300 70,000 438,400 6.2629 1.116 1.107 1.125 1.107 1.116 395,118 1.1095 0.00%
2004-01-20 0 6.300 6.250 6.300 6.250 6.350 92,000 578,600 6.2891 1.116 1.107 1.116 1.107 1.125 519,298 1.1142 0.00%
2004-01-19 0 6.300 6.250 6.300 6.250 6.300 766,400 4,794,620 6.2560 1.116 1.107 1.116 1.107 1.116 4,325,981 1.1083 0.80%
2004-01-16 0 6.250 6.250 6.300 6.250 6.250 364,000 2,275,000 6.2500 1.107 1.107 1.116 1.107 1.107 2,054,615 1.1073 0.00%
2004-01-15 0 6.250 6.250 6.300 6.250 6.250 264,000 1,650,432 6.2516 1.107 1.107 1.116 1.107 1.107 1,490,161 1.1076 0.00%
2004-01-14 0 6.250 6.250 6.300 6.250 6.300 870,000 5,439,400 6.2522 1.107 1.107 1.116 1.107 1.116 4,910,756 1.1077 0.00%
2004-01-13 0 6.250 6.250 6.300 6.250 6.250 68,000 425,000 6.2500 1.107 1.107 1.116 1.107 1.107 383,829 1.1073 0.81%
2004-01-12 0 6.200 6.200 6.250 6.200 6.200 790,000 4,898,308 6.2004 1.098 1.098 1.107 1.098 1.098 4,459,192 1.0985 0.00%
2004-01-09 0 6.200 6.200 6.250 6.200 6.400 441,000 2,750,100 6.2361 1.098 1.098 1.107 1.098 1.134 2,489,245 1.1048 -1.59%
2004-01-08 0 6.300 6.300 6.350 6.300 6.350 24,000 151,800 6.3250 1.116 1.116 1.125 1.116 1.125 135,469 1.1206 -0.79%
2004-01-07 0 6.350 6.250 6.350 6.200 6.350 122,000 763,700 6.2598 1.125 1.107 1.125 1.098 1.125 688,635 1.1090 1.60%
2004-01-06 0 6.250 6.200 6.300 6.200 6.250 30,000 187,000 6.2333 1.107 1.098 1.116 1.098 1.107 169,336 1.1043 0.81%
2004-01-05 0 6.200 6.200 6.250 6.200 6.350 136,000 851,900 6.2640 1.098 1.098 1.107 1.098 1.125 767,658 1.1097 -0.80%
2004-01-02 0 6.250 6.200 6.250 6.250 6.250 62,000 385,000 6.2097 1.107 1.098 1.107 1.107 1.107 349,962 1.1001 0.81%
2003-12-31 0 6.200 6.200 6.250 6.200 6.250 260,000 1,612,100 6.2004 1.098 1.098 1.107 1.098 1.107 1,467,582 1.0985 0.00%
2003-12-30 0 6.200 6.150 6.200 6.150 6.400 488,000 3,034,500 6.2182 1.098 1.090 1.098 1.090 1.134 2,754,539 1.1016 -1.59%
2003-12-29 0 6.300 6.250 6.400 6.200 6.300 170,000 1,062,400 6.2494 1.116 1.107 1.134 1.098 1.116 959,573 1.1072 1.61%
2003-12-24 0 6.200 6.150 6.300 6.150 6.200 1,434,400 8,821,580 6.1500 1.098 1.090 1.116 1.090 1.098 8,096,539 1.0895 0.81%
2003-12-23 0 6.150 6.100 6.150 6.100 6.300 537,600 3,312,400 6.1615 1.090 1.081 1.090 1.081 1.116 3,034,509 1.0916 -2.38%
2003-12-22 0 6.300 6.250 6.300 6.250 6.300 172,000 1,079,596 6.2767 1.116 1.107 1.116 1.107 1.116 970,862 1.1120 2.36%
2003-12-19 0 6.250 6.250 6.350 6.250 6.350 685,846 4,309,068 6.2829 1.090 1.090 1.108 1.090 1.108 3,931,042 1.0962 -1.57%
2003-12-18 0 6.350 6.300 6.400 6.350 6.400 2,494,517 15,840,580 6.3502 1.108 1.099 1.117 1.108 1.117 14,297,745 1.1079 0.00%
2003-12-17 0 6.350 6.300 6.350 6.350 6.350 860,000 5,461,000 6.3500 1.108 1.099 1.108 1.108 1.108 4,929,235 1.1079 -0.78%
2003-12-16 0 6.400 6.400 6.450 6.350 6.400 608,000 3,867,100 6.3604 1.117 1.117 1.125 1.108 1.117 3,484,855 1.1097 0.00%
2003-12-15 0 6.400 6.350 6.400 6.350 6.500 2,628,000 16,833,300 6.4054 1.117 1.108 1.117 1.108 1.134 15,062,825 1.1175 -1.54%
2003-12-12 0 6.500 6.450 6.550 6.500 6.600 2,608,000 17,207,100 6.5978 1.134 1.125 1.143 1.134 1.151 14,948,192 1.1511 -2.26%
2003-12-11 0 6.650 6.600 6.650 6.600 6.650 2,218,000 14,739,750 6.6455 1.160 1.151 1.160 1.151 1.160 12,712,841 1.1594 0.00%
2003-12-10 0 6.650 6.650 6.700 6.600 6.750 1,542,000 10,270,400 6.6604 1.160 1.160 1.169 1.151 1.178 8,838,233 1.1620 -0.75%
2003-12-09 0 6.700 6.700 6.750 6.700 6.800 158,000 1,060,600 6.7127 1.169 1.169 1.178 1.169 1.186 905,604 1.1712 0.00%
2003-12-08 0 6.700 6.700 6.750 6.700 6.700 66,000 442,200 6.7000 1.169 1.169 1.178 1.169 1.169 378,290 1.1689 0.00%
2003-12-05 0 6.700 6.700 6.750 6.650 6.750 618,685 4,147,058 6.7030 1.169 1.169 1.178 1.160 1.178 3,546,097 1.1695 0.75%
2003-12-04 0 6.650 6.650 6.700 6.350 6.800 1,902,295 12,585,788 6.6161 1.160 1.160 1.169 1.108 1.186 10,903,325 1.1543 4.72%
2003-12-03 0 6.350 6.300 6.350 6.300 6.350 286,000 1,804,044 6.3078 1.108 1.099 1.108 1.099 1.108 1,639,257 1.1005 0.79%
2003-12-02 0 6.300 6.250 6.300 6.300 6.400 98,000 620,500 6.3316 1.099 1.090 1.099 1.099 1.117 561,704 1.1047 -1.56%
2003-12-01 0 6.400 6.350 6.400 6.300 6.400 158,000 1,005,400 6.3633 1.117 1.108 1.117 1.099 1.117 905,604 1.1102 2.40%
2003-11-28 0 6.250 6.250 6.300 6.250 6.250 58,000 362,500 6.2500 1.090 1.090 1.099 1.090 1.090 332,437 1.0904 0.81%
2003-11-27 0 6.200 6.200 6.250 6.200 6.250 66,000 409,500 6.2045 1.082 1.082 1.090 1.082 1.090 378,290 1.0825 0.00%
2003-11-26 0 6.200 6.200 6.250 6.200 6.250 387,145 2,408,370 6.2208 1.082 1.082 1.090 1.082 1.090 2,218,987 1.0853 0.00%
2003-11-25 0 6.200 6.250 6.300 6.200 6.300 340,000 2,120,795 6.2376 1.082 1.090 1.099 1.082 1.099 1,948,767 1.0883 -0.80%
2003-11-24 0 6.250 6.250 6.300 6.050 6.300 336,000 2,062,500 6.1384 1.090 1.090 1.099 1.056 1.099 1,925,841 1.0710 3.31%
2003-11-21 0 6.050 6.050 6.100 6.050 6.100 156,000 950,500 6.0929 1.056 1.056 1.064 1.056 1.064 894,140 1.0630 -1.63%
2003-11-20 0 6.150 6.150 6.200 6.150 6.150 324,000 1,992,600 6.1500 1.073 1.073 1.082 1.073 1.073 1,857,061 1.0730 0.00%
2003-11-19 0 6.150 6.100 6.150 6.000 6.150 919,503 5,572,118 6.0599 1.073 1.064 1.073 1.047 1.073 5,270,287 1.0573 1.65%
2003-11-18 0 6.050 6.000 6.050 6.050 6.100 391,000 2,380,000 6.0870 1.056 1.047 1.056 1.056 1.064 2,241,082 1.0620 -1.63%
2003-11-17 0 6.150 6.100 6.150 6.150 6.150 260,000 1,586,500 6.1019 1.073 1.064 1.073 1.073 1.073 1,490,234 1.0646 -0.81%
2003-11-14 0 6.200 6.250 6.300 6.150 6.150 352,000 2,164,800 6.1500 1.082 1.090 1.099 1.073 1.073 2,017,547 1.0730 -1.59%
2003-11-13 0 6.300 6.250 6.300 6.100 6.300 205,000 1,267,757 6.1842 1.099 1.090 1.099 1.064 1.099 1,174,992 1.0789 1.61%
2003-11-12 0 6.200 6.100 6.200 6.150 6.200 256,000 1,584,500 6.1895 1.082 1.064 1.082 1.073 1.082 1,467,307 1.0799 0.00%
2003-11-11 0 6.200 6.150 6.200 6.100 6.200 138,000 855,400 6.1986 1.082 1.073 1.082 1.064 1.082 790,970 1.0815 0.00%
2003-11-10 0 6.200 6.250 6.300 - - 0 0 - 1.082 1.090 1.099 - - 0 - 0.00%
2003-11-07 0 6.200 6.150 6.200 6.100 6.200 274,000 1,689,800 6.1672 1.082 1.073 1.082 1.064 1.082 1,570,477 1.0760 1.64%
2003-11-06 0 6.100 6.050 6.100 6.050 6.200 950,000 5,808,500 6.1142 1.064 1.056 1.064 1.056 1.082 5,445,085 1.0667 -3.17%
2003-11-05 0 6.300 6.250 6.300 6.300 6.300 4,000 25,200 6.3000 1.099 1.090 1.099 1.099 1.099 22,927 1.0992 -1.56%
2003-11-04 0 6.400 6.350 6.400 6.300 6.450 318,000 2,034,500 6.3978 1.117 1.108 1.117 1.099 1.125 1,822,671 1.1162 0.00%
2003-11-03 0 6.400 6.350 6.400 6.400 6.400 290,000 1,856,000 6.4000 1.117 1.108 1.117 1.117 1.117 1,662,184 1.1166 0.00%
2003-10-31 0 6.400 6.450 6.500 6.050 6.500 1,378,000 8,755,140 6.3535 1.117 1.125 1.134 1.056 1.134 7,898,240 1.1085 5.79%
2003-10-30 0 6.050 6.050 6.100 6.000 6.100 495,000 2,985,160 6.0306 1.056 1.056 1.064 1.047 1.064 2,837,176 1.0522 0.00%
2003-10-29 0 6.050 6.050 6.100 6.050 6.100 83,000 502,500 6.0542 1.056 1.056 1.064 1.056 1.064 475,729 1.0563 -1.63%
2003-10-28 0 6.150 6.100 6.150 6.100 6.150 890,000 5,429,900 6.1010 1.073 1.064 1.073 1.064 1.073 5,101,185 1.0644 1.65%
2003-10-27 0 6.050 6.050 6.100 5.950 6.050 292,000 1,752,200 6.0007 1.056 1.056 1.064 1.038 1.056 1,673,647 1.0469 2.54%
2003-10-24 0 5.900 5.850 5.900 5.850 5.950 274,000 1,616,200 5.8985 1.029 1.021 1.029 1.021 1.038 1,570,477 1.0291 0.00%
2003-10-23 0 5.900 5.900 6.000 5.900 6.100 536,000 3,228,800 6.0239 1.029 1.029 1.047 1.029 1.064 3,072,174 1.0510 -4.07%
2003-10-22 0 6.150 6.100 6.150 6.150 6.200 172,000 1,058,500 6.1541 1.073 1.064 1.073 1.073 1.082 985,847 1.0737 -0.81%
2003-10-21 0 6.200 6.150 6.300 6.150 6.250 574,000 3,556,700 6.1963 1.082 1.073 1.099 1.073 1.090 3,289,978 1.0811 0.81%
2003-10-20 0 6.150 6.100 6.200 6.150 6.200 467,000 2,894,850 6.1988 1.073 1.064 1.082 1.073 1.082 2,676,689 1.0815 -0.81%
2003-10-17 0 6.200 6.150 6.250 6.200 6.200 1,140,000 7,075,500 6.2066 1.082 1.073 1.090 1.082 1.082 6,534,102 1.0829 0.00%
2003-10-16 0 6.200 6.250 6.300 6.200 6.300 432,000 2,685,000 6.2153 1.082 1.090 1.099 1.082 1.099 2,476,081 1.0844 -0.80%
2003-10-15 0 6.250 6.250 6.300 6.250 6.300 121,600 760,420 6.2535 1.090 1.090 1.099 1.090 1.099 696,971 1.0910 0.00%
2003-10-14 0 6.250 6.200 6.250 6.200 6.350 184,000 1,150,300 6.2516 1.090 1.082 1.090 1.082 1.108 1,054,627 1.0907 -1.57%
2003-10-13 0 6.350 6.300 6.350 6.300 6.350 110,000 696,600 6.3327 1.108 1.099 1.108 1.099 1.108 630,484 1.1049 0.79%
2003-10-10 0 6.300 6.300 6.350 6.250 6.350 42,000 264,600 6.3000 1.099 1.099 1.108 1.090 1.108 240,730 1.0992 0.80%
2003-10-09 0 6.250 6.250 6.300 6.000 6.400 990,400 6,184,120 6.2441 1.090 1.090 1.099 1.047 1.117 5,676,645 1.0894 5.04%
2003-10-08 0 5.950 5.950 6.000 5.950 6.050 386,000 2,318,500 6.0065 1.038 1.038 1.047 1.038 1.056 2,212,424 1.0479 -0.83%
2003-10-07 0 6.000 5.950 6.000 5.950 6.100 1,064,000 6,387,300 6.0031 1.047 1.038 1.047 1.038 1.064 6,098,496 1.0474 -1.64%
2003-10-06 0 6.100 6.050 6.100 6.100 6.350 792,000 4,874,100 6.1542 1.064 1.056 1.064 1.064 1.108 4,539,482 1.0737 -4.69%
2003-10-03 0 6.400 6.350 6.400 6.400 6.450 624,000 4,020,900 6.4438 1.117 1.108 1.117 1.117 1.125 3,576,561 1.1242 -0.78%
2003-10-02 0 6.450 6.300 6.450 6.300 6.450 64,000 409,800 6.4031 1.125 1.099 1.125 1.099 1.125 366,827 1.1171 0.78%
2003-09-30 0 6.400 6.350 6.400 6.400 6.450 86,000 550,600 6.4023 1.117 1.108 1.117 1.117 1.125 492,924 1.1170 0.00%
2003-09-29 0 6.400 6.300 6.450 6.350 6.450 433,056 2,774,647 6.4071 1.117 1.099 1.125 1.108 1.125 2,482,134 1.1178 0.00%
2003-09-26 0 6.400 6.350 6.400 6.250 6.500 1,012,000 6,475,000 6.3982 1.117 1.108 1.117 1.090 1.134 5,800,449 1.1163 3.23%
2003-09-25 0 6.200 6.200 6.250 6.200 6.250 618,000 3,885,222 6.2868 1.082 1.082 1.090 1.082 1.090 3,542,171 1.0968 -0.80%
2003-09-24 0 6.250 6.200 6.350 6.250 6.350 495,386 3,139,009 6.3365 1.090 1.082 1.108 1.090 1.108 2,839,388 1.1055 -1.57%
2003-09-23 0 6.350 6.300 6.350 6.100 6.450 889,000 5,545,200 6.2376 1.108 1.099 1.108 1.064 1.125 5,095,454 1.0883 -1.55%
2003-09-22 0 6.450 6.350 6.450 6.400 6.600 1,020,000 6,583,100 6.4540 1.125 1.108 1.125 1.117 1.151 5,846,302 1.1260 -3.01%
2003-09-19 0 6.650 6.500 6.550 6.550 6.900 3,928,000 26,466,761 6.7380 1.160 1.134 1.143 1.143 1.204 22,513,995 1.1756 1.53%
2003-09-18 0 6.550 6.450 6.600 6.450 6.650 644,000 4,209,420 6.5364 1.143 1.125 1.151 1.125 1.160 3,691,195 1.1404 2.34%
2003-09-17 0 6.400 6.300 6.450 6.250 6.650 836,147 5,450,511 6.5186 1.117 1.099 1.125 1.090 1.160 4,792,518 1.1373 2.40%
2003-09-16 0 6.250 6.200 6.250 6.200 6.300 328,000 2,054,900 6.2649 1.090 1.082 1.090 1.082 1.099 1,879,987 1.0930 0.81%
2003-09-15 0 6.200 6.200 6.300 6.150 6.300 468,000 2,922,300 6.2442 1.082 1.082 1.099 1.073 1.099 2,682,421 1.0894 0.81%
2003-09-11 0 6.150 6.100 6.150 5.950 6.250 542,000 3,306,200 6.1000 1.073 1.064 1.073 1.038 1.090 3,106,564 1.0643 4.24%
2003-09-10 0 5.900 5.850 5.900 5.800 5.900 306,000 1,789,000 5.8464 1.029 1.021 1.029 1.012 1.029 1,753,891 1.0200 -0.84%
2003-09-09 0 5.950 5.950 6.000 5.900 6.000 439,000 2,620,100 5.9683 1.038 1.038 1.047 1.029 1.047 2,516,203 1.0413 -1.65%
2003-09-08 0 6.050 6.050 6.100 6.050 6.100 542,000 3,299,500 6.0876 1.056 1.056 1.064 1.056 1.064 3,106,564 1.0621 -0.82%
2003-09-05 0 6.100 6.100 6.150 6.000 6.150 1,360,000 8,254,000 6.0691 1.064 1.064 1.073 1.047 1.073 7,795,069 1.0589 0.83%
2003-09-04 0 6.050 6.000 6.050 5.950 6.050 956,000 5,733,384 5.9973 1.056 1.047 1.056 1.038 1.056 5,479,475 1.0463 1.68%
2003-09-03 0 5.950 5.900 5.950 5.850 5.950 900,000 5,344,400 5.9382 1.038 1.029 1.038 1.021 1.038 5,158,502 1.0360 0.85%
2003-09-02 0 5.900 5.800 5.900 5.800 5.900 164,000 954,000 5.8171 1.029 1.012 1.029 1.012 1.029 939,994 1.0149 0.85%
2003-09-01 0 5.850 5.800 5.850 5.750 5.850 354,000 2,055,200 5.8056 1.021 1.012 1.021 1.003 1.021 2,029,011 1.0129 1.74%
2003-08-29 0 5.750 5.700 5.750 5.700 5.750 328,000 1,880,900 5.7345 1.003 0.994 1.003 0.994 1.003 1,879,987 1.0005 0.88%
2003-08-28 0 5.700 5.700 5.850 5.700 5.950 586,000 3,433,000 5.8584 0.994 0.994 1.021 0.994 1.038 3,358,758 1.0221 -2.56%
2003-08-27 0 5.850 5.800 5.850 5.800 5.850 140,000 817,400 5.8386 1.021 1.012 1.021 1.012 1.021 802,434 1.0187 0.86%
2003-08-26 0 5.800 5.750 5.800 5.750 5.900 358,000 2,096,400 5.8559 1.012 1.003 1.012 1.003 1.029 2,051,937 1.0217 -1.69%
2003-08-25 0 5.900 5.850 5.950 5.700 6.150 1,974,000 11,646,600 5.9000 1.029 1.021 1.038 0.994 1.073 11,314,314 1.0294 3.51%
2003-08-22 0 5.700 5.650 5.700 5.600 5.700 506,000 2,861,200 5.6545 0.994 0.986 0.994 0.977 0.994 2,900,224 0.9865 1.79%
2003-08-21 0 5.600 5.550 5.600 5.600 5.600 52,000 291,200 5.6000 0.977 0.968 0.977 0.977 0.977 298,047 0.9770 -0.88%
2003-08-20 0 5.650 5.600 5.650 5.550 5.700 268,000 1,503,100 5.6086 0.986 0.977 0.986 0.968 0.994 1,536,087 0.9785 0.89%
2003-08-19 0 5.600 5.600 5.650 5.600 5.650 554,000 3,105,000 5.6047 0.977 0.977 0.986 0.977 0.986 3,175,344 0.9778 0.00%
2003-08-18 0 5.600 5.550 5.600 5.450 5.600 790,000 4,382,400 5.5473 0.977 0.968 0.977 0.951 0.977 4,528,018 0.9678 1.82%
2003-08-15 0 5.500 5.450 5.550 5.500 5.550 248,000 1,371,800 5.5315 0.960 0.951 0.968 0.960 0.968 1,421,454 0.9651 -1.79%
2003-08-14 0 5.600 5.550 5.600 5.550 5.600 132,000 735,400 5.5712 0.977 0.968 0.977 0.968 0.977 756,580 0.9720 0.00%
2003-08-13 0 5.600 5.600 5.650 5.550 5.650 754,000 4,234,600 5.6162 0.977 0.977 0.986 0.968 0.986 4,321,678 0.9799 0.00%
2003-08-12 0 5.600 5.500 5.600 5.550 5.600 182,000 1,011,600 5.5582 0.977 0.960 0.977 0.968 0.977 1,043,164 0.9697 -0.18%
2003-08-11 0 5.800 5.750 5.800 5.750 5.800 70,000 405,200 5.7886 0.979 0.970 0.979 0.970 0.979 414,805 0.9768 0.00%
2003-08-08 0 5.800 5.800 5.850 5.700 5.850 668,000 3,852,308 5.7669 0.979 0.979 0.987 0.962 0.987 3,958,427 0.9732 3.57%
2003-08-07 0 5.600 5.650 5.700 5.600 5.850 248,000 1,414,500 5.7036 0.945 0.953 0.962 0.945 0.987 1,469,596 0.9625 -4.27%
2003-08-06 0 5.850 5.750 5.850 5.800 5.850 234,000 1,364,700 5.8321 0.987 0.970 0.987 0.979 0.987 1,386,635 0.9842 0.00%
2003-08-05 0 5.850 5.800 5.850 5.800 5.900 274,000 1,602,200 5.8474 0.987 0.979 0.987 0.979 0.996 1,623,666 0.9868 0.00%
2003-08-04 0 5.850 5.800 5.850 5.800 5.850 345,000 2,003,000 5.8058 0.987 0.979 0.987 0.979 0.987 2,044,397 0.9798 0.00%
2003-08-01 0 5.850 5.750 5.850 5.750 5.900 78,000 454,000 5.8205 0.987 0.970 0.987 0.970 0.996 462,212 0.9822 0.00%
2003-07-31 0 5.850 5.750 5.850 5.750 5.900 168,000 984,000 5.8571 0.987 0.970 0.987 0.970 0.996 995,533 0.9884 -0.85%
2003-07-30 0 5.900 5.900 5.950 5.750 5.900 853,048 4,969,278 5.8253 0.996 0.996 1.004 0.970 0.996 5,054,983 0.9830 2.61%
2003-07-29 0 5.750 5.700 5.750 5.650 5.750 684,000 3,898,100 5.6990 0.970 0.962 0.970 0.953 0.970 4,053,240 0.9617 0.88%
2003-07-28 0 5.700 5.650 5.700 5.550 5.700 694,000 3,894,400 5.6115 0.962 0.953 0.962 0.937 0.962 4,112,498 0.9470 3.64%
2003-07-25 0 5.500 5.500 5.550 5.500 5.600 232,000 1,282,200 5.5267 0.928 0.928 0.937 0.928 0.945 1,374,783 0.9327 -1.79%
2003-07-24 0 5.600 5.550 5.600 5.550 5.600 314,000 1,742,900 5.5506 0.945 0.937 0.945 0.937 0.945 1,860,698 0.9367 0.00%
2003-07-23 0 5.600 5.550 5.600 5.500 5.600 178,000 988,700 5.5545 0.945 0.937 0.945 0.928 0.945 1,054,791 0.9373 0.90%
2003-07-22 0 5.550 5.550 5.600 5.550 5.600 268,000 1,494,600 5.5769 0.937 0.937 0.945 0.937 0.945 1,588,112 0.9411 0.00%
2003-07-21 0 5.550 5.550 5.600 5.550 5.650 674,000 3,791,000 5.6246 0.937 0.937 0.945 0.937 0.953 3,993,982 0.9492 0.91%
2003-07-18 0 5.500 5.500 5.550 5.500 5.550 556,000 3,072,050 5.5253 0.928 0.928 0.937 0.928 0.937 3,294,739 0.9324 0.00%
2003-07-17 0 5.500 5.500 5.550 5.500 5.650 1,564,000 8,706,942 5.5671 0.928 0.928 0.937 0.928 0.953 9,267,935 0.9395 -2.65%
2003-07-16 0 5.650 5.600 5.650 5.450 5.650 1,620,000 8,998,800 5.5548 0.953 0.945 0.953 0.920 0.953 9,599,779 0.9374 2.73%
2003-07-15 0 5.500 5.500 5.550 5.500 5.550 1,181,000 6,523,100 5.5234 0.928 0.928 0.937 0.928 0.937 6,998,357 0.9321 -0.90%
2003-07-14 0 5.550 5.500 5.550 5.550 5.550 874,000 4,850,700 5.5500 0.937 0.928 0.937 0.937 0.937 5,179,140 0.9366 0.91%
2003-07-11 0 5.500 5.500 5.550 5.450 5.500 1,001,000 5,463,050 5.4576 0.928 0.928 0.937 0.920 0.928 5,931,715 0.9210 2.80%
2003-07-10 0 5.350 5.350 5.400 5.350 5.450 2,892,000 15,599,300 5.3939 0.903 0.903 0.911 0.903 0.920 17,137,383 0.9102 0.00%
2003-07-09 0 5.350 5.350 5.400 5.350 5.500 2,178,000 11,813,450 5.4240 0.903 0.903 0.911 0.903 0.928 12,906,369 0.9153 -3.60%
2003-07-08 0 5.550 5.500 5.550 5.450 5.700 2,670,000 14,888,600 5.5763 0.937 0.928 0.937 0.920 0.962 15,821,858 0.9410 -0.89%
2003-07-07 0 5.600 5.650 5.700 5.550 5.700 1,134,000 6,385,900 5.6313 0.945 0.953 0.962 0.937 0.962 6,719,845 0.9503 0.90%
2003-07-04 0 5.550 5.550 5.600 5.550 5.600 730,000 4,057,500 5.5582 0.937 0.937 0.945 0.937 0.945 4,325,826 0.9380 0.00%
2003-07-03 0 5.550 5.500 5.600 5.500 5.600 1,710,000 9,496,800 5.5537 0.937 0.928 0.945 0.928 0.945 10,133,100 0.9372 1.83%
2003-07-02 0 5.450 5.450 5.500 5.450 5.500 1,226,000 6,685,900 5.4534 0.920 0.920 0.928 0.920 0.928 7,265,018 0.9203 0.00%
2003-06-30 0 5.450 5.450 5.500 5.450 5.550 604,000 3,321,400 5.4990 0.920 0.920 0.928 0.920 0.937 3,579,177 0.9280 0.00%
2003-06-27 0 5.450 5.450 5.500 5.450 5.550 358,000 1,969,800 5.5022 0.920 0.920 0.928 0.920 0.937 2,121,433 0.9285 -0.91%
2003-06-26 0 5.500 5.500 5.550 5.300 5.650 456,000 2,470,900 5.4186 0.928 0.928 0.937 0.894 0.953 2,702,160 0.9144 0.00%
2003-06-25 0 5.500 5.500 5.550 5.500 5.550 242,000 1,331,100 5.5004 0.928 0.928 0.937 0.928 0.937 1,434,041 0.9282 0.00%
2003-06-24 0 5.500 5.450 5.500 5.450 5.500 454,000 2,476,600 5.4551 0.928 0.920 0.928 0.920 0.928 2,690,308 0.9206 0.00%
2003-06-23 0 5.500 5.450 5.500 5.450 5.500 310,000 1,704,500 5.4984 0.928 0.920 0.928 0.920 0.928 1,836,995 0.9279 0.00%
2003-06-20 0 5.500 5.400 5.500 5.450 5.600 580,000 3,200,900 5.5188 0.928 0.911 0.928 0.920 0.945 3,436,958 0.9313 0.92%
2003-06-19 0 5.450 5.400 5.450 5.450 5.550 322,000 1,767,200 5.4882 0.920 0.911 0.920 0.920 0.937 1,908,104 0.9262 0.00%
2003-06-18 0 5.450 5.450 5.500 5.400 5.550 967,000 5,255,250 5.4346 0.920 0.920 0.928 0.911 0.937 5,730,238 0.9171 0.00%
2003-06-17 0 5.450 5.400 5.500 5.250 5.550 1,486,000 8,057,900 5.4225 0.920 0.911 0.928 0.886 0.937 8,805,723 0.9151 3.81%
2003-06-16 0 5.250 5.200 5.300 5.200 5.300 568,000 2,980,000 5.2465 0.886 0.878 0.894 0.878 0.894 3,365,848 0.8854 0.96%
2003-06-13 0 5.200 5.150 5.200 5.150 5.200 590,329 3,069,329 5.1994 0.878 0.869 0.878 0.869 0.878 3,498,165 0.8774 0.00%
2003-06-12 0 5.200 5.150 5.200 5.150 5.200 264,000 1,372,400 5.1985 0.878 0.869 0.878 0.869 0.878 1,564,408 0.8773 0.97%
2003-06-11 0 5.150 5.100 5.150 5.150 5.300 722,000 3,769,200 5.2205 0.869 0.861 0.869 0.869 0.894 4,278,420 0.8810 -0.96%
2003-06-10 0 5.200 5.150 5.200 5.150 5.200 572,000 2,973,600 5.1986 0.878 0.869 0.878 0.869 0.878 3,389,552 0.8773 0.00%
2003-06-09 0 5.200 5.150 5.200 5.150 5.200 362,000 1,880,500 5.1948 0.878 0.869 0.878 0.869 0.878 2,145,136 0.8766 1.96%
2003-06-06 0 5.100 5.100 5.200 5.100 5.200 900,000 4,705,820 5.2287 0.861 0.861 0.878 0.861 0.878 5,333,210 0.8824 -2.86%
2003-06-05 0 5.250 5.200 5.300 5.250 5.300 412,001 2,166,005 5.2573 0.886 0.878 0.894 0.886 0.894 2,441,431 0.8872 0.96%
2003-06-03 0 5.200 5.150 5.200 5.150 5.200 650,000 3,369,800 5.1843 0.878 0.869 0.878 0.869 0.878 3,851,763 0.8749 0.00%
2003-06-02 0 5.200 5.150 5.200 5.150 5.200 556,000 2,884,800 5.1885 0.878 0.869 0.878 0.869 0.878 3,294,739 0.8756 1.96%
2003-05-30 0 5.100 5.100 5.150 5.050 5.150 118,000 601,000 5.0932 0.861 0.861 0.869 0.852 0.869 699,243 0.8595 0.00%
2003-05-29 0 5.100 5.100 5.150 5.100 5.150 200,000 1,026,200 5.1310 0.861 0.861 0.869 0.861 0.869 1,185,158 0.8659 -1.92%
2003-05-28 0 5.200 5.100 5.200 5.200 5.200 78,000 405,600 5.2000 0.878 0.861 0.878 0.878 0.878 462,212 0.8775 -0.95%
2003-05-27 0 5.250 5.200 5.250 5.200 5.300 44,000 231,300 5.2568 0.886 0.878 0.886 0.878 0.894 260,735 0.8871 -1.87%
2003-05-26 0 5.350 5.300 5.350 5.350 5.400 72,000 386,200 5.3639 0.903 0.894 0.903 0.903 0.911 426,657 0.9052 -0.93%
2003-05-23 0 5.400 5.250 5.400 5.300 5.400 242,000 1,305,100 5.3930 0.911 0.886 0.911 0.894 0.911 1,434,041 0.9101 -0.92%
2003-05-22 0 5.450 5.300 5.450 5.400 5.450 92,000 496,900 5.4011 0.920 0.894 0.920 0.911 0.920 545,173 0.9115 0.93%
2003-05-21 0 5.400 5.300 5.450 5.400 5.450 395,000 2,135,500 5.4063 0.911 0.894 0.920 0.911 0.920 2,340,687 0.9123 -0.92%
2003-05-20 0 5.450 5.450 5.500 5.300 5.500 1,000,000 5,444,600 5.4446 0.920 0.920 0.928 0.894 0.928 5,925,789 0.9188 2.83%
2003-05-19 0 5.300 5.300 5.350 5.200 5.300 390,000 2,064,400 5.2933 0.894 0.894 0.903 0.878 0.894 2,311,058 0.8933 2.91%
2003-05-16 0 5.150 5.100 5.150 5.150 5.200 184,000 954,600 5.1880 0.869 0.861 0.869 0.869 0.878 1,090,345 0.8755 0.00%
2003-05-15 0 5.150 5.100 5.150 5.100 5.150 196,000 1,004,700 5.1260 0.869 0.861 0.869 0.861 0.869 1,161,455 0.8650 0.00%
2003-05-14 0 5.150 5.100 5.150 4.975 5.150 620,000 3,139,250 5.0633 0.869 0.861 0.869 0.840 0.869 3,673,989 0.8545 3.52%
2003-05-13 0 4.975 4.950 5.000 4.950 5.000 164,000 815,900 4.9750 0.840 0.835 0.844 0.835 0.844 971,829 0.8396 0.51%
2003-05-12 0 4.950 4.950 4.975 4.850 4.975 696,000 3,437,450 4.9389 0.835 0.835 0.840 0.818 0.840 4,124,349 0.8335 2.59%
2003-05-09 0 4.825 4.800 4.825 4.800 4.825 251,100 1,211,133 4.8233 0.814 0.810 0.814 0.810 0.814 1,487,966 0.8140 1.05%
2003-05-07 0 4.775 4.775 4.850 4.775 4.850 192,000 923,700 4.8109 0.806 0.806 0.818 0.806 0.818 1,137,752 0.8119 -1.55%
2003-05-06 0 4.850 4.825 4.850 4.850 4.850 258,000 1,251,300 4.8500 0.818 0.814 0.818 0.818 0.818 1,528,854 0.8185 0.52%
2003-05-05 0 4.825 4.800 4.825 4.800 4.825 880,000 4,241,600 4.8200 0.814 0.810 0.814 0.810 0.814 5,214,695 0.8134 0.52%
2003-05-02 0 4.800 4.750 4.800 4.800 4.800 22,000 105,600 4.8000 0.810 0.802 0.810 0.810 0.810 130,367 0.8100 0.00%
2003-04-30 0 4.800 4.750 4.800 4.850 4.850 4,000 19,400 4.8500 0.810 0.802 0.810 0.818 0.818 23,703 0.8185 -0.52%
2003-04-29 0 4.825 4.750 4.825 4.850 4.850 20,000 97,000 4.8500 0.814 0.802 0.814 0.818 0.818 118,516 0.8185 1.58%
2003-04-28 0 4.750 4.625 4.800 - - 0 0 - 0.802 0.780 0.810 - - 0 - 0.00%
2003-04-25 0 4.750 4.750 4.850 4.750 4.750 10,000 47,500 4.7500 0.802 0.802 0.818 0.802 0.802 59,258 0.8016 -0.52%
2003-04-24 0 4.775 4.650 4.800 - - 0 0 - 0.806 0.785 0.810 - - 0 - 0.00%
2003-04-23 0 4.775 4.775 4.800 4.750 4.800 62,000 296,100 4.7758 0.806 0.806 0.810 0.802 0.810 367,399 0.8059 -0.52%
2003-04-22 0 4.800 4.800 4.850 4.800 4.850 510,000 2,451,206 4.8063 0.810 0.810 0.818 0.810 0.818 3,022,153 0.8111 0.00%
2003-04-17 0 4.800 4.800 4.875 4.775 4.825 566,000 2,718,000 4.8021 0.810 0.810 0.823 0.806 0.814 3,353,997 0.8104 0.00%
2003-04-16 0 4.800 4.750 4.800 4.800 4.800 125,220 600,873 4.7985 0.810 0.802 0.810 0.810 0.810 742,027 0.8098 0.52%
2003-04-15 0 4.775 4.775 4.800 4.775 4.775 114,000 544,350 4.7750 0.806 0.806 0.810 0.806 0.806 675,540 0.8058 0.00%
2003-04-14 0 4.775 4.775 4.800 4.625 4.775 14,000 66,250 4.7321 0.806 0.806 0.810 0.780 0.806 82,961 0.7986 -1.04%
2003-04-11 0 4.825 4.775 4.825 - - 0 0 - 0.814 0.806 0.814 - - 0 - 0.00%
2003-04-10 0 4.825 4.775 4.825 - - 1,638,000 7,862,400 4.8000 0.814 0.806 0.814 - - 9,706,443 0.8100 0.00%
2003-04-09 0 4.825 4.750 4.850 - - 0 0 - 0.814 0.802 0.818 - - 0 - 0.00%
2003-04-08 0 4.825 4.825 4.850 4.825 4.825 8,000 38,600 4.8250 0.814 0.814 0.818 0.814 0.814 47,406 0.8142 0.00%
2003-04-07 0 4.825 4.800 4.850 4.825 4.825 10,000 48,250 4.8250 0.814 0.810 0.818 0.814 0.814 59,258 0.8142 0.00%
2003-04-04 0 4.825 4.825 4.850 4.800 4.825 164,000 790,300 4.8189 0.814 0.814 0.818 0.810 0.814 971,829 0.8132 0.52%
2003-04-03 0 4.800 4.800 4.825 4.750 4.825 260,000 1,247,800 4.7992 0.810 0.810 0.814 0.802 0.814 1,540,705 0.8099 1.05%
2003-04-02 0 4.750 4.725 4.775 4.700 4.775 200,000 946,650 4.7333 0.802 0.797 0.806 0.793 0.806 1,185,158 0.7988 1.06%
2003-04-01 0 4.700 4.700 4.775 4.650 4.775 474,000 2,225,150 4.6944 0.793 0.793 0.806 0.785 0.806 2,808,824 0.7922 1.08%
2003-03-31 0 4.650 4.625 4.700 4.600 4.725 694,000 3,264,984 4.7046 0.785 0.780 0.793 0.776 0.797 4,112,498 0.7939 -2.62%
2003-03-28 0 4.775 4.775 4.800 4.775 4.800 78,000 373,900 4.7936 0.806 0.806 0.810 0.806 0.810 462,212 0.8089 -0.52%
2003-03-27 0 4.800 4.775 4.850 4.800 4.800 592,000 2,841,600 4.8000 0.810 0.806 0.818 0.810 0.810 3,508,067 0.8100 -0.52%
2003-03-26 0 4.825 4.800 4.875 4.825 4.850 64,000 309,900 4.8422 0.814 0.810 0.823 0.814 0.818 379,251 0.8171 0.00%
2003-03-25 0 4.825 4.825 4.850 4.825 4.825 1,590,000 7,657,050 4.8158 0.814 0.814 0.818 0.814 0.814 9,422,005 0.8127 0.52%
2003-03-24 0 4.800 4.775 4.825 4.775 4.825 326,000 1,568,250 4.8106 0.810 0.806 0.814 0.806 0.814 1,931,807 0.8118 -1.03%
2003-03-21 0 4.850 4.800 4.875 4.850 4.925 618,000 3,001,500 4.8568 0.818 0.810 0.823 0.818 0.831 3,662,138 0.8196 -2.02%
2003-03-20 0 4.950 4.900 4.950 4.925 4.975 168,000 831,300 4.9482 0.835 0.827 0.835 0.831 0.840 995,533 0.8350 -1.00%
2003-03-19 0 5.000 4.950 5.000 4.950 5.000 56,000 277,400 4.9536 0.844 0.835 0.844 0.835 0.844 331,844 0.8359 0.50%
2003-03-18 0 4.975 4.925 4.975 4.950 4.975 148,000 727,050 4.9125 0.840 0.831 0.840 0.835 0.840 877,017 0.8290 0.51%
2003-03-17 0 4.950 4.900 4.950 4.900 5.000 1,512,000 7,486,350 4.9513 0.835 0.827 0.835 0.827 0.844 8,959,794 0.8355 0.00%
2003-03-14 0 4.950 4.950 4.975 4.900 4.950 150,000 738,250 4.9217 0.835 0.835 0.840 0.827 0.835 888,868 0.8306 1.02%
2003-03-13 0 4.900 4.875 4.900 4.850 4.900 862,000 4,182,000 4.8515 0.827 0.823 0.827 0.818 0.827 5,108,030 0.8187 1.03%
2003-03-12 0 4.850 4.850 4.900 4.800 4.850 34,000 164,300 4.8324 0.818 0.818 0.827 0.810 0.818 201,477 0.8155 2.11%
2003-03-11 0 4.750 4.750 4.875 4.700 4.800 2,145,700 10,113,720 4.7135 0.802 0.802 0.823 0.793 0.810 12,714,966 0.7954 1.06%
2003-03-10 0 4.700 4.650 4.700 4.700 4.750 116,000 548,250 4.7263 0.793 0.785 0.793 0.793 0.802 687,392 0.7976 -1.57%
2003-03-07 0 4.775 4.750 4.800 4.725 4.775 96,000 456,250 4.7526 0.806 0.802 0.810 0.797 0.806 568,876 0.8020 0.00%
2003-03-06 0 4.775 4.775 4.800 4.750 4.825 212,000 1,014,550 4.7856 0.806 0.806 0.810 0.802 0.814 1,256,267 0.8076 0.00%
2003-03-05 0 4.775 4.775 4.800 4.750 4.825 554,000 2,644,200 4.7729 0.806 0.806 0.810 0.802 0.814 3,282,887 0.8054 -1.55%
2003-03-04 0 4.850 4.825 4.850 4.850 4.900 410,000 1,994,550 4.8648 0.818 0.814 0.818 0.818 0.827 2,429,574 0.8209 -1.02%
2003-03-03 0 4.900 4.875 4.900 4.875 4.925 1,305,000 6,396,675 4.9017 0.827 0.823 0.827 0.823 0.831 7,733,155 0.8272 0.00%
2003-02-28 0 4.900 4.900 4.950 4.900 4.975 534,000 2,634,450 4.9334 0.827 0.827 0.835 0.827 0.840 3,164,372 0.8325 -1.51%
2003-02-27 0 4.975 4.950 5.000 4.975 5.050 993,000 4,943,350 4.9782 0.840 0.835 0.844 0.840 0.852 5,884,309 0.8401 -0.50%
2003-02-26 0 5.000 4.975 5.050 4.975 5.050 104,000 522,350 5.0226 0.844 0.840 0.852 0.840 0.852 616,282 0.8476 0.00%
2003-02-25 0 5.000 5.000 5.050 5.000 5.150 346,000 1,732,600 5.0075 0.844 0.844 0.852 0.844 0.869 2,050,323 0.8450 -2.91%
2003-02-24 0 5.150 5.050 5.150 5.100 5.150 16,000 82,000 5.1250 0.869 0.852 0.869 0.861 0.869 94,813 0.8649 1.98%
2003-02-21 0 5.050 5.000 5.100 5.000 5.200 228,000 1,172,000 5.1404 0.852 0.844 0.861 0.844 0.878 1,351,080 0.8675 -2.88%
2003-02-20 0 5.200 5.150 5.200 5.200 5.200 352,000 1,830,400 5.2000 0.878 0.869 0.878 0.878 0.878 2,085,878 0.8775 0.97%
2003-02-19 0 5.150 5.150 5.200 5.150 5.150 584,000 3,007,600 5.1500 0.869 0.869 0.878 0.869 0.869 3,460,661 0.8691 -0.96%
2003-02-18 0 5.200 5.150 5.200 5.150 5.200 160,000 830,600 5.1913 0.878 0.869 0.878 0.869 0.878 948,126 0.8760 0.00%
2003-02-17 0 5.200 5.100 5.200 - - 0 0 - 0.878 0.861 0.878 - - 0 - 0.00%
2003-02-14 0 5.200 5.050 5.200 5.200 5.250 257,000 1,343,200 5.2265 0.878 0.852 0.878 0.878 0.886 1,522,928 0.8820 -0.95%
2003-02-13 0 5.250 5.200 5.250 5.200 5.250 226,000 1,180,600 5.2239 0.886 0.878 0.886 0.878 0.886 1,339,228 0.8816 -0.94%
2003-02-12 0 5.300 5.250 5.300 5.250 5.300 142,000 746,900 5.2599 0.894 0.886 0.894 0.886 0.894 841,462 0.8876 -0.93%
2003-02-11 0 5.350 5.250 5.350 5.250 5.350 124,000 652,300 5.2605 0.903 0.886 0.903 0.886 0.903 734,798 0.8877 1.90%
2003-02-10 0 5.250 5.200 5.250 5.200 5.250 113,442 589,910 5.2001 0.886 0.878 0.886 0.878 0.886 672,233 0.8775 0.96%
2003-02-07 0 5.200 5.150 5.200 5.150 5.200 92,000 473,860 5.1507 0.878 0.869 0.878 0.869 0.878 545,173 0.8692 0.97%
2003-02-06 0 5.150 5.100 5.150 5.100 5.250 192,000 986,800 5.1396 0.869 0.861 0.869 0.861 0.886 1,137,752 0.8673 -0.96%
2003-02-05 0 5.200 5.150 5.200 5.150 5.400 150,000 782,100 5.2140 0.878 0.869 0.878 0.869 0.911 888,868 0.8799 0.97%
2003-02-04 0 5.150 5.100 5.150 5.100 5.200 86,000 441,200 5.1302 0.869 0.861 0.869 0.861 0.878 509,618 0.8657 0.00%
2003-01-30 0 5.150 5.100 5.150 5.050 5.150 414,000 2,112,300 5.1022 0.869 0.861 0.869 0.852 0.869 2,453,277 0.8610 0.98%
2003-01-29 0 5.100 5.050 5.100 5.050 5.100 116,000 588,600 5.0741 0.861 0.852 0.861 0.852 0.861 687,392 0.8563 0.99%
2003-01-28 0 5.050 4.950 5.050 4.950 5.050 79,000 391,750 4.9589 0.852 0.835 0.852 0.835 0.852 468,137 0.8368 0.00%
2003-01-27 0 5.050 5.000 5.100 5.050 5.150 660,000 3,357,100 5.0865 0.852 0.844 0.861 0.852 0.869 3,911,021 0.8584 -2.88%
2003-01-24 0 5.200 5.150 5.200 - - 0 0 - 0.878 0.869 0.878 - - 0 - -0.95%
2003-01-23 0 5.250 5.200 5.250 5.350 5.350 2,000 10,700 5.3500 0.886 0.878 0.886 0.903 0.903 11,852 0.9028 0.96%
2003-01-22 0 5.200 5.150 5.200 5.200 5.300 324,000 1,691,200 5.2198 0.878 0.869 0.878 0.878 0.894 1,919,956 0.8809 -1.89%
2003-01-21 0 5.300 5.150 5.300 5.250 5.300 70,000 370,700 5.2957 0.894 0.869 0.894 0.886 0.894 414,805 0.8937 0.95%
2003-01-20 0 5.250 5.200 5.250 5.250 5.350 110,000 577,800 5.2527 0.886 0.878 0.886 0.886 0.903 651,837 0.8864 0.00%
2003-01-17 0 5.250 5.250 5.300 5.250 5.300 112,000 589,600 5.2643 0.886 0.886 0.894 0.886 0.894 663,688 0.8884 0.00%
2003-01-16 0 5.250 5.200 5.300 5.250 5.400 68,000 359,000 5.2794 0.886 0.878 0.894 0.886 0.911 402,954 0.8909 0.00%
2003-01-15 0 5.250 5.250 5.300 5.250 5.250 50,000 262,500 5.2500 0.886 0.886 0.894 0.886 0.886 296,289 0.8860 0.00%
2003-01-14 0 5.250 5.250 5.300 5.250 5.250 84,000 442,600 5.2690 0.886 0.886 0.894 0.886 0.886 497,766 0.8892 -0.94%
2003-01-13 0 5.300 5.250 5.300 5.250 5.350 628,000 3,321,450 5.2889 0.894 0.886 0.894 0.886 0.903 3,721,396 0.8925 -0.93%
2003-01-10 0 5.350 5.300 5.350 5.100 5.350 1,168,000 6,172,200 5.2844 0.903 0.894 0.903 0.861 0.903 6,921,322 0.8918 4.90%
2003-01-09 0 5.100 5.050 5.100 5.100 5.150 1,060,000 5,394,100 5.0888 0.861 0.852 0.861 0.861 0.869 6,281,337 0.8588 0.00%
2003-01-08 0 5.100 5.050 5.100 5.000 5.100 274,000 1,394,100 5.0880 0.861 0.852 0.861 0.844 0.861 1,623,666 0.8586 0.99%
2003-01-07 0 5.050 5.000 5.050 4.975 5.050 780,000 3,901,850 5.0024 0.852 0.844 0.852 0.840 0.852 4,622,116 0.8442 1.00%
2003-01-06 0 5.000 4.950 5.000 4.950 5.000 294,000 1,448,950 4.9284 0.844 0.835 0.844 0.835 0.844 1,742,182 0.8317 0.50%
2003-01-03 0 4.975 4.925 4.975 4.875 4.975 82,000 406,150 4.9530 0.840 0.831 0.840 0.823 0.840 485,915 0.8358 -0.50%
2003-01-02 0 5.000 4.925 5.000 5.000 5.000 10,000 50,000 5.0000 0.844 0.831 0.844 0.844 0.844 59,258 0.8438 0.00%
2002-12-31 0 5.000 4.900 5.000 4.900 5.000 580,000 2,849,700 4.9133 0.844 0.827 0.844 0.827 0.844 3,436,958 0.8291 0.50%
2002-12-30 0 4.975 4.850 4.975 - - 500,000 2,434,500 4.8690 0.840 0.818 0.840 - - 2,962,895 0.8217 -0.50%
2002-12-27 0 5.000 4.950 5.000 4.825 5.000 48,000 234,150 4.8781 0.844 0.835 0.844 0.814 0.844 284,438 0.8232 0.00%
2002-12-24 0 5.000 4.950 5.000 4.975 5.000 28,000 139,750 4.9911 0.844 0.835 0.844 0.840 0.844 165,922 0.8423 -0.99%
2002-12-23 0 5.050 5.000 5.050 5.000 5.050 848,687 4,248,068 5.0055 0.852 0.844 0.852 0.844 0.852 5,029,140 0.8447 0.90%
2002-12-20 0 5.100 4.975 5.100 4.975 5.100 88,000 442,650 5.0301 0.845 0.824 0.845 0.824 0.845 531,367 0.8330 2.51%
2002-12-19 0 4.975 4.950 4.975 4.975 5.000 60,000 298,550 4.9758 0.824 0.820 0.824 0.824 0.828 362,296 0.8240 -0.50%
2002-12-18 0 5.000 4.950 5.000 - - 0 0 - 0.828 0.820 0.828 - - 0 - -0.99%
2002-12-17 0 5.050 5.000 5.050 4.975 5.050 546,000 2,730,350 5.0006 0.836 0.828 0.836 0.824 0.836 3,296,894 0.8282 1.00%
2002-12-16 0 5.000 4.975 5.000 5.000 5.000 10,000 50,000 5.0000 0.828 0.824 0.828 0.828 0.828 60,383 0.8281 1.01%
2002-12-13 0 4.950 4.925 5.000 4.850 5.000 358,000 1,774,250 4.9560 0.820 0.816 0.828 0.803 0.828 2,161,700 0.8208 1.54%
2002-12-12 0 4.875 4.875 4.900 4.875 5.050 154,000 760,900 4.9409 0.807 0.807 0.811 0.807 0.836 929,893 0.8183 -2.50%
2002-12-11 0 5.000 5.000 5.100 5.000 5.100 150,000 757,300 5.0487 0.828 0.828 0.845 0.828 0.845 905,740 0.8361 -1.96%
2002-12-10 0 5.100 5.100 5.150 5.050 5.100 66,000 336,300 5.0955 0.845 0.845 0.853 0.836 0.845 398,526 0.8439 0.00%
2002-12-09 0 5.100 5.050 5.100 5.050 5.150 148,000 755,700 5.1061 0.845 0.836 0.845 0.836 0.853 893,664 0.8456 2.00%
2002-12-06 0 5.000 5.000 5.050 4.950 5.050 206,000 1,029,900 4.9995 0.828 0.828 0.836 0.820 0.836 1,243,883 0.8280 1.01%
2002-12-05 0 4.950 4.950 5.000 4.875 5.000 188,000 922,950 4.9093 0.820 0.820 0.828 0.807 0.828 1,135,194 0.8130 1.54%
2002-12-04 0 4.875 4.875 4.900 4.850 4.975 382,000 1,869,950 4.8952 0.807 0.807 0.811 0.803 0.824 2,306,618 0.8107 -1.52%
2002-12-03 0 4.950 4.900 4.950 4.900 5.000 198,000 979,950 4.9492 0.820 0.811 0.820 0.811 0.828 1,195,577 0.8196 -0.50%
2002-12-02 0 4.975 4.900 4.975 4.850 4.975 96,000 471,850 4.9151 0.824 0.811 0.824 0.803 0.824 579,674 0.8140 0.00%
2002-11-29 0 4.975 4.950 4.975 4.975 5.000 70,000 349,600 4.9943 0.824 0.820 0.824 0.824 0.828 422,679 0.8271 -0.50%
2002-11-28 0 5.000 5.000 5.100 4.850 5.050 220,000 1,085,150 4.9325 0.828 0.828 0.845 0.803 0.836 1,328,419 0.8169 3.63%
2002-11-27 0 4.825 4.825 4.850 4.825 4.850 80,000 386,200 4.8275 0.799 0.799 0.803 0.799 0.803 483,061 0.7995 0.00%
2002-11-26 0 4.825 4.800 4.825 4.800 4.825 261,000 1,256,625 4.8147 0.799 0.795 0.799 0.795 0.799 1,575,988 0.7974 1.05%
2002-11-25 0 4.775 4.775 4.800 4.750 4.775 684,000 3,257,350 4.7622 0.791 0.791 0.795 0.787 0.791 4,130,175 0.7887 1.06%
2002-11-22 0 4.725 4.700 4.725 4.700 4.775 594,000 2,801,000 4.7155 0.783 0.778 0.783 0.778 0.791 3,586,731 0.7809 -0.53%
2002-11-21 0 4.750 4.725 4.750 4.750 4.775 112,000 532,100 4.7509 0.787 0.783 0.787 0.787 0.791 676,286 0.7868 -0.52%
2002-11-20 0 4.775 4.750 4.775 4.775 4.800 158,000 754,700 4.7766 0.791 0.787 0.791 0.791 0.795 954,046 0.7911 0.00%
2002-11-19 0 4.775 4.750 4.775 4.775 4.800 164,000 784,100 4.7811 0.791 0.787 0.791 0.791 0.795 990,276 0.7918 -0.52%
2002-11-18 0 4.800 4.775 4.800 4.800 4.825 368,000 1,771,610 4.8142 0.795 0.791 0.795 0.795 0.799 2,222,082 0.7973 -0.52%
2002-11-15 0 4.825 4.800 4.825 4.825 4.850 260,000 1,257,700 4.8373 0.799 0.795 0.799 0.799 0.803 1,569,949 0.8011 -0.52%
2002-11-14 0 4.850 4.825 4.850 4.800 4.900 1,096,000 5,315,150 4.8496 0.803 0.799 0.803 0.795 0.811 6,617,941 0.8031 0.52%
2002-11-13 0 4.825 4.800 - - - 0 0 - 0.799 0.795 - - - 0 - 0.00%
2002-11-12 0 4.825 4.825 5.000 4.800 4.800 2,000 9,600 4.8000 0.799 0.799 0.828 0.795 0.795 12,077 0.7949 -1.03%
2002-11-11 0 4.875 4.875 4.900 4.875 4.900 162,000 792,550 4.8923 0.807 0.807 0.811 0.807 0.811 978,199 0.8102 -2.50%
2002-11-08 0 5.000 4.975 5.000 5.000 5.000 114,000 570,000 5.0000 0.828 0.824 0.828 0.828 0.828 688,362 0.8281 0.00%
2002-11-07 0 5.000 4.925 5.000 - - 0 0 - 0.828 0.816 0.828 - - 0 - 0.00%
2002-11-06 0 5.000 4.950 5.000 4.975 5.000 14,000 69,850 4.9893 0.828 0.820 0.828 0.824 0.828 84,536 0.8263 2.04%
2002-11-05 0 4.900 4.900 5.100 4.900 5.100 29,000 144,300 4.9759 0.811 0.811 0.845 0.811 0.845 175,110 0.8241 0.00%
2002-11-04 0 4.900 4.850 4.900 4.850 4.950 256,000 1,257,550 4.9123 0.811 0.803 0.811 0.803 0.820 1,545,796 0.8135 -1.01%
2002-11-01 0 4.950 4.950 5.000 4.950 5.050 126,600 634,090 5.0086 0.820 0.820 0.828 0.820 0.836 764,445 0.8295 -2.94%
2002-10-31 0 5.100 5.000 5.100 5.000 5.150 202,000 1,032,700 5.1124 0.845 0.828 0.845 0.828 0.853 1,219,730 0.8467 0.00%
2002-10-30 0 5.100 5.100 5.200 5.100 5.200 24,000 124,600 5.1917 0.845 0.845 0.861 0.845 0.861 144,918 0.8598 -1.92%
2002-10-29 0 5.200 5.100 5.200 5.200 5.250 300,000 1,560,400 5.2013 0.861 0.845 0.861 0.861 0.869 1,811,480 0.8614 -1.89%
2002-10-28 0 5.300 5.100 5.300 5.300 5.300 159,000 827,000 5.2013 0.878 0.845 0.878 0.878 0.878 960,084 0.8614 0.95%
2002-10-25 0 5.250 5.100 5.250 5.200 5.250 743,232 3,867,983 5.2043 0.869 0.845 0.869 0.861 0.869 4,487,833 0.8619 0.96%
2002-10-24 0 5.200 5.200 5.250 5.100 5.250 388,000 1,971,800 5.0820 0.861 0.861 0.869 0.845 0.869 2,342,848 0.8416 2.97%
2002-10-23 0 5.050 5.050 5.100 5.050 5.050 22,000 111,100 5.0500 0.836 0.836 0.845 0.836 0.836 132,842 0.8363 1.00%
2002-10-22 0 5.000 5.000 5.050 5.000 5.050 182,000 913,000 5.0165 0.828 0.828 0.836 0.828 0.836 1,098,965 0.8308 0.00%
2002-10-21 0 5.000 5.000 5.050 5.000 5.000 82,000 413,100 5.0378 0.828 0.828 0.836 0.828 0.828 495,138 0.8343 -1.96%
2002-10-18 0 5.100 5.050 5.150 4.975 5.100 658,000 3,317,750 5.0422 0.845 0.836 0.853 0.824 0.845 3,973,180 0.8350 2.00%
2002-10-17 0 5.000 5.000 5.050 4.975 5.000 162,000 806,194 4.9765 0.828 0.828 0.836 0.824 0.828 978,199 0.8242 1.52%
2002-10-16 0 4.925 4.900 4.925 4.900 5.050 200,000 987,200 4.9360 0.816 0.811 0.816 0.811 0.836 1,207,653 0.8175 0.00%
2002-10-15 0 4.925 4.900 4.950 4.900 4.950 534,000 2,628,650 4.9226 0.816 0.811 0.820 0.811 0.820 3,224,435 0.8152 1.55%
2002-10-11 0 4.850 4.800 4.875 - - 292,000 1,415,474 4.8475 0.803 0.795 0.807 - - 1,763,174 0.8028 0.00%
2002-10-10 0 4.850 4.800 4.850 4.825 5.000 342,000 1,662,250 4.8604 0.803 0.795 0.803 0.799 0.828 2,065,087 0.8049 -1.02%
2002-10-09 0 4.900 4.825 4.900 4.900 5.000 390,000 1,911,400 4.9010 0.811 0.799 0.811 0.811 0.828 2,354,924 0.8117 0.51%
2002-10-08 0 4.875 4.875 4.900 4.800 4.900 71,000 344,250 4.8486 0.807 0.807 0.811 0.795 0.811 428,717 0.8030 1.56%
2002-10-07 0 4.800 4.800 4.900 4.800 4.900 856,000 4,123,300 4.8169 0.795 0.795 0.811 0.795 0.811 5,168,757 0.7977 0.00%
2002-10-04 0 4.800 4.775 4.800 4.800 4.900 54,000 260,300 4.8204 0.795 0.791 0.795 0.795 0.811 326,066 0.7983 -1.03%
2002-10-03 0 4.850 4.775 4.850 4.750 4.900 488,000 2,353,750 4.8233 0.803 0.791 0.803 0.787 0.811 2,946,674 0.7988 -2.02%
2002-10-02 0 4.950 4.950 5.050 4.950 5.050 1,318,000 6,587,250 4.9979 0.820 0.820 0.836 0.820 0.836 7,958,436 0.8277 -0.50%
2002-09-30 0 4.975 4.950 4.975 4.925 5.000 512,000 2,546,200 4.9730 0.824 0.820 0.824 0.816 0.828 3,091,593 0.8236 -1.49%
2002-09-27 0 5.050 5.000 5.050 5.000 5.050 16,000 80,300 5.0188 0.836 0.828 0.836 0.828 0.836 96,612 0.8312 -0.98%
2002-09-26 0 5.100 5.000 5.100 5.000 5.100 82,000 411,500 5.0183 0.845 0.828 0.845 0.828 0.845 495,138 0.8311 2.00%
2002-09-25 0 5.000 4.975 5.000 4.975 5.100 636,000 3,195,300 5.0241 0.828 0.824 0.828 0.824 0.845 3,840,338 0.8320 1.52%
2002-09-24 0 4.925 4.900 4.950 4.925 4.950 152,000 748,600 4.9250 0.816 0.811 0.820 0.816 0.820 917,817 0.8156 0.00%
2002-09-23 0 4.925 4.900 4.925 4.875 5.000 371,000 1,822,450 4.9123 0.816 0.811 0.816 0.807 0.828 2,240,197 0.8135 0.00%
2002-09-20 0 4.925 4.925 4.975 4.925 4.950 60,000 296,350 4.9392 0.816 0.816 0.824 0.816 0.820 362,296 0.8180 -2.48%
2002-09-19 0 5.050 5.000 5.050 4.900 5.100 296,000 1,483,550 5.0120 0.836 0.828 0.836 0.811 0.845 1,787,327 0.8300 3.06%
2002-09-18 0 4.900 4.900 4.925 4.825 4.900 600,000 2,913,500 4.8558 0.811 0.811 0.816 0.799 0.811 3,622,960 0.8042 0.00%
2002-09-17 0 4.900 4.850 4.900 4.850 4.900 34,000 165,100 4.8559 0.811 0.803 0.811 0.803 0.811 205,301 0.8042 1.55%
2002-09-16 0 4.825 4.825 4.850 4.800 4.850 254,000 1,221,950 4.8108 0.799 0.799 0.803 0.795 0.803 1,533,720 0.7967 0.52%
2002-09-13 0 4.800 4.800 4.825 4.800 4.800 40,000 192,000 4.8000 0.795 0.795 0.799 0.795 0.795 241,531 0.7949 0.00%
2002-09-12 0 4.800 4.800 4.825 4.800 4.800 446,000 2,140,800 4.8000 0.795 0.795 0.799 0.795 0.795 2,693,067 0.7949 0.00%
2002-09-11 0 4.800 4.750 4.825 4.750 4.800 462,000 2,216,850 4.7984 0.795 0.787 0.799 0.787 0.795 2,789,679 0.7947 1.05%
2002-09-10 0 4.750 4.700 4.775 4.675 4.750 66,000 310,250 4.7008 0.787 0.778 0.791 0.774 0.787 398,526 0.7785 0.00%
2002-09-09 0 4.750 4.725 4.800 - - 0 0 - 0.787 0.783 0.795 - - 0 - 0.00%
2002-09-06 0 4.750 4.700 4.775 4.675 4.750 130,000 612,350 4.7104 0.787 0.778 0.791 0.774 0.787 784,975 0.7801 0.53%
2002-09-05 0 4.725 4.725 4.750 4.700 4.800 246,000 1,160,650 4.7181 0.783 0.783 0.787 0.778 0.795 1,485,414 0.7814 1.07%
2002-09-04 0 4.675 4.650 4.675 4.650 4.700 207,000 965,350 4.6635 0.774 0.770 0.774 0.770 0.778 1,249,921 0.7723 -0.53%
2002-09-03 0 4.700 4.500 4.700 4.650 4.700 62,000 288,400 4.6516 0.778 0.745 0.778 0.770 0.778 374,373 0.7704 2.73%
2002-09-02 0 4.575 4.500 4.600 4.575 4.575 10,000 45,750 4.5750 0.758 0.745 0.762 0.758 0.758 60,383 0.7577 1.10%
2002-08-30 0 4.525 4.500 4.550 4.450 4.600 452,000 2,013,318 4.4542 0.749 0.745 0.754 0.737 0.762 2,729,297 0.7377 2.84%
2002-08-29 0 4.400 4.400 4.425 4.350 4.450 948,000 4,184,650 4.4142 0.729 0.729 0.733 0.720 0.737 5,724,277 0.7310 -2.22%
2002-08-28 0 4.500 4.450 4.500 4.425 4.500 528,000 2,371,800 4.4920 0.745 0.737 0.745 0.733 0.745 3,188,205 0.7439 0.00%
2002-08-27 0 4.500 4.500 4.600 4.500 4.600 88,000 401,750 4.5653 0.745 0.745 0.762 0.745 0.762 531,367 0.7561 -2.70%
2002-08-26 0 4.625 4.425 4.625 4.625 4.675 206,000 961,400 4.6670 0.766 0.733 0.766 0.766 0.774 1,243,883 0.7729 -1.07%
2002-08-23 0 4.675 4.650 4.675 4.675 4.700 260,000 1,220,250 4.6933 0.774 0.770 0.774 0.774 0.778 1,569,949 0.7773 -0.53%
2002-08-22 0 4.700 4.675 4.700 4.700 4.700 544,000 2,563,170 4.7117 0.778 0.774 0.778 0.778 0.778 3,284,817 0.7803 0.00%
2002-08-21 0 4.700 4.675 4.725 4.700 4.750 146,000 690,200 4.7274 0.778 0.774 0.783 0.778 0.787 881,587 0.7829 -2.08%
2002-08-20 0 4.800 4.775 4.800 4.775 4.875 924,000 4,452,850 4.8191 0.795 0.791 0.795 0.791 0.807 5,579,359 0.7981 0.00%
2002-08-19 0 4.800 4.800 4.825 4.750 4.800 974,000 4,671,700 4.7964 0.795 0.795 0.799 0.787 0.795 5,881,272 0.7943 2.13%
2002-08-16 0 4.700 4.700 4.750 4.700 4.725 66,000 310,550 4.7053 0.778 0.778 0.787 0.778 0.783 398,526 0.7792 -1.05%
2002-08-15 0 4.750 4.700 4.850 4.725 4.750 32,000 151,400 4.7313 0.787 0.778 0.803 0.783 0.787 193,225 0.7835 1.06%
2002-08-14 0 4.700 4.675 4.700 4.675 4.700 450,000 2,110,550 4.6901 0.778 0.774 0.778 0.774 0.778 2,717,220 0.7767 0.00%
2002-08-13 0 4.700 4.675 4.725 4.675 4.700 258,000 1,258,250 4.8769 0.778 0.774 0.783 0.774 0.778 1,557,873 0.8077 -0.21%
2002-08-12 0 4.900 4.875 4.900 4.900 4.900 412,000 2,018,800 4.9000 0.780 0.776 0.780 0.780 0.780 2,588,122 0.7800 0.00%
2002-08-09 0 4.900 4.875 4.900 4.900 4.950 820,000 4,034,500 4.9201 0.780 0.776 0.780 0.780 0.788 5,151,116 0.7832 0.00%
2002-08-08 0 4.900 4.900 4.925 4.900 4.925 46,000 225,650 4.9054 0.780 0.780 0.784 0.780 0.784 288,965 0.7809 -0.51%
2002-08-07 0 4.925 4.900 4.950 4.900 4.925 116,000 570,050 4.9142 0.784 0.780 0.788 0.780 0.784 728,694 0.7823 1.55%
2002-08-06 0 4.850 4.850 4.900 4.775 4.950 551,800 2,676,470 4.8504 0.772 0.772 0.780 0.760 0.788 3,466,324 0.7721 -3.00%
2002-08-05 0 5.000 4.975 5.050 5.000 5.150 1,355,229 6,777,190 5.0008 0.796 0.792 0.804 0.796 0.820 8,513,344 0.7961 -0.99%
2002-08-02 0 5.050 5.000 5.050 4.950 5.050 274,000 1,368,650 4.9951 0.804 0.796 0.804 0.788 0.804 1,721,227 0.7952 0.00%
2002-08-01 0 5.050 5.050 5.150 5.000 5.250 360,000 1,833,400 5.0928 0.804 0.804 0.820 0.796 0.836 2,261,466 0.8107 -2.88%
2002-07-31 0 5.200 5.200 5.300 5.050 5.300 1,494,000 7,805,000 5.2242 0.828 0.828 0.844 0.804 0.844 9,385,082 0.8316 2.97%
2002-07-30 0 5.050 5.000 5.050 4.900 5.050 584,000 2,924,670 5.0080 0.804 0.796 0.804 0.780 0.804 3,668,600 0.7972 4.66%
2002-07-29 0 4.825 4.800 4.925 4.800 5.050 992,400 4,884,150 4.9216 0.768 0.764 0.784 0.764 0.804 6,234,107 0.7835 1.05%
2002-07-26 0 4.775 4.725 4.775 4.750 4.800 510,000 2,439,350 4.7830 0.760 0.752 0.760 0.756 0.764 3,203,743 0.7614 -1.04%
2002-07-25 0 4.825 4.800 4.850 4.800 4.900 646,000 3,127,400 4.8412 0.768 0.764 0.772 0.764 0.780 4,058,074 0.7707 2.12%
2002-07-24 0 4.725 4.725 4.750 4.700 5.100 1,138,000 5,492,550 4.8265 0.752 0.752 0.756 0.748 0.812 7,148,744 0.7683 -9.13%
2002-07-23 0 5.200 5.150 5.200 5.200 5.200 180,000 936,000 5.2000 0.828 0.820 0.828 0.828 0.828 1,130,733 0.8278 0.00%
2002-07-22 0 5.200 5.200 5.250 5.200 5.300 602,000 3,165,900 5.2590 0.828 0.828 0.836 0.828 0.844 3,781,673 0.8372 -5.45%
2002-07-19 0 5.500 5.500 5.550 5.400 5.500 344,000 1,875,300 5.4515 0.876 0.876 0.883 0.860 0.876 2,160,956 0.8678 1.85%
2002-07-18 0 5.400 5.250 5.450 - - 0 0 - 0.860 0.836 0.868 - - 0 - 0.00%
2002-07-17 0 5.400 5.300 5.450 5.300 5.400 336,000 1,794,900 5.3420 0.860 0.844 0.868 0.844 0.860 2,110,701 0.8504 0.00%
2002-07-16 0 5.400 5.400 5.550 5.400 5.400 140,000 756,000 5.4000 0.860 0.860 0.883 0.860 0.860 879,459 0.8596 -1.82%
2002-07-15 0 5.500 5.500 5.550 5.400 5.500 474,000 2,588,100 5.4601 0.876 0.876 0.883 0.860 0.876 2,977,596 0.8692 1.85%
2002-07-12 0 5.400 5.300 5.500 5.300 5.400 2,028,000 10,857,076 5.3536 0.860 0.844 0.876 0.844 0.860 12,739,589 0.8522 0.00%
2002-07-11 0 5.400 5.300 5.400 5.350 5.400 838,000 4,532,652 5.4089 0.860 0.844 0.860 0.852 0.860 5,264,189 0.8610 -0.92%
2002-07-10 0 5.450 5.350 5.600 5.300 5.450 186,000 1,002,800 5.3914 0.868 0.852 0.891 0.844 0.868 1,168,424 0.8583 1.87%
2002-07-09 0 5.350 5.350 5.400 5.300 5.450 150,000 805,200 5.3680 0.852 0.852 0.860 0.844 0.868 942,277 0.8545 -0.93%
2002-07-08 0 5.400 5.400 5.450 5.400 5.500 50,667 276,602 5.4592 0.860 0.860 0.868 0.860 0.876 318,282 0.8690 -2.70%
2002-07-05 0 5.550 5.400 5.550 5.400 5.600 725,000 3,974,000 5.4814 0.883 0.860 0.883 0.860 0.891 4,554,340 0.8726 2.78%
2002-07-04 0 5.400 5.400 5.450 5.350 5.400 638,000 3,403,596 5.3348 0.860 0.860 0.868 0.852 0.860 4,007,820 0.8492 2.86%
2002-07-03 0 5.250 5.200 5.300 5.150 5.250 84,000 436,600 5.1976 0.836 0.828 0.844 0.820 0.836 527,675 0.8274 1.94%
2002-07-02 0 5.150 5.150 5.200 5.100 5.300 716,000 3,729,200 5.2084 0.820 0.820 0.828 0.812 0.844 4,497,804 0.8291 0.00%
2002-06-28 0 5.150 5.050 5.150 5.050 5.150 168,000 856,500 5.0982 0.820 0.804 0.820 0.804 0.820 1,055,351 0.8116 0.00%
2002-06-27 0 5.150 5.100 5.150 5.100 5.150 214,000 1,096,400 5.1234 0.820 0.812 0.820 0.812 0.820 1,344,316 0.8156 0.98%
2002-06-26 0 5.100 5.100 5.150 5.050 5.150 485,000 2,480,150 5.1137 0.812 0.812 0.820 0.804 0.820 3,046,697 0.8140 -1.92%
2002-06-25 0 5.200 5.200 5.250 5.150 5.200 58,000 299,300 5.1603 0.828 0.828 0.836 0.820 0.828 364,347 0.8215 0.97%
2002-06-24 0 5.150 5.100 5.150 5.100 5.150 146,000 748,100 5.1240 0.820 0.812 0.820 0.812 0.820 917,150 0.8157 0.98%
2002-06-21 0 5.100 5.050 5.200 5.050 5.100 136,000 687,300 5.0537 0.812 0.804 0.828 0.804 0.812 854,331 0.8045 0.00%
2002-06-20 0 5.100 5.100 5.200 5.000 5.150 1,202,000 6,074,300 5.0535 0.812 0.812 0.828 0.796 0.820 7,550,782 0.8045 0.99%
2002-06-19 0 5.050 5.000 5.050 5.000 5.200 1,752,000 8,970,250 5.1200 0.804 0.796 0.804 0.796 0.828 11,005,799 0.8150 -2.88%
2002-06-18 0 5.200 5.200 5.250 5.200 5.350 770,000 4,051,100 5.2612 0.828 0.828 0.836 0.828 0.852 4,837,024 0.8375 -1.89%
2002-06-17 0 5.300 5.300 5.350 5.300 5.350 124,000 657,600 5.3032 0.844 0.844 0.852 0.844 0.852 778,949 0.8442 -1.85%
2002-06-14 0 5.400 5.350 5.450 5.350 5.450 1,826,000 9,861,800 5.4008 0.860 0.852 0.868 0.852 0.868 11,470,656 0.8597 -1.82%
2002-06-13 0 5.500 5.300 5.550 5.000 5.550 1,584,000 8,386,800 5.2947 0.876 0.844 0.883 0.796 0.883 9,950,449 0.8429 6.80%
2002-06-12 0 5.150 5.100 5.150 5.100 5.150 864,000 4,458,300 5.1601 0.820 0.812 0.820 0.812 0.820 5,427,517 0.8214 -0.96%
2002-06-11 0 5.200 5.150 5.250 5.150 5.200 778,000 4,036,900 5.1888 0.828 0.820 0.836 0.820 0.828 4,887,278 0.8260 0.00%
2002-06-10 0 5.200 5.200 5.300 5.100 5.250 1,976,000 10,290,700 5.2078 0.828 0.828 0.844 0.812 0.836 12,412,933 0.8290 0.97%
2002-06-07 0 5.150 5.100 5.150 5.100 5.350 2,710,000 14,159,200 5.2248 0.820 0.812 0.820 0.812 0.852 17,023,810 0.8317 -2.83%
2002-06-06 0 5.300 5.300 5.350 5.300 5.350 562,000 2,990,200 5.3206 0.844 0.844 0.852 0.844 0.852 3,530,399 0.8470 0.95%
2002-06-05 0 5.250 5.200 5.250 5.200 5.300 600,000 3,167,000 5.2783 0.836 0.828 0.836 0.828 0.844 3,769,109 0.8403 -0.94%
2002-06-04 0 5.300 5.250 5.350 5.100 5.350 872,000 4,581,000 5.2534 0.844 0.836 0.852 0.812 0.852 5,477,772 0.8363 1.92%
2002-06-03 0 5.200 5.200 5.250 5.200 5.300 648,000 3,413,100 5.2671 0.828 0.828 0.836 0.828 0.844 4,070,638 0.8385 -0.95%
2002-05-31 0 5.250 5.100 5.300 5.150 5.250 424,000 2,212,000 5.2170 0.836 0.812 0.844 0.820 0.836 2,663,504 0.8305 0.00%
2002-05-30 0 5.250 5.200 5.300 5.100 5.250 542,146 2,816,530 5.1952 0.836 0.828 0.844 0.812 0.836 3,405,679 0.8270 0.96%
2002-05-29 0 5.200 5.100 5.200 5.000 5.250 1,590,146 8,249,997 5.1882 0.828 0.812 0.828 0.796 0.836 9,989,057 0.8259 0.00%
2002-05-28 0 5.200 5.150 5.200 5.100 5.200 255,800 1,324,700 5.1787 0.828 0.820 0.828 0.812 0.828 1,606,897 0.8244 1.96%
2002-05-27 0 5.100 5.050 5.100 5.000 5.100 416,000 2,106,700 5.0642 0.812 0.804 0.812 0.796 0.812 2,613,249 0.8062 -0.97%
2002-05-24 0 5.150 5.100 5.150 5.100 5.350 1,271,671 6,697,839 5.2670 0.820 0.812 0.820 0.812 0.852 7,988,445 0.8384 0.00%
2002-05-23 0 5.150 5.100 5.150 5.100 5.200 1,950,000 10,011,070 5.1339 0.820 0.812 0.820 0.812 0.828 12,249,605 0.8173 0.00%
2002-05-22 0 5.150 5.150 5.200 4.975 5.200 9,363,000 48,909,214 5.2237 0.820 0.820 0.828 0.792 0.828 58,816,951 0.8315 -1.90%
2002-05-21 0 5.250 5.200 5.250 5.150 5.400 2,504,000 13,616,182 5.4378 0.836 0.828 0.836 0.820 0.860 15,729,749 0.8656 -2.78%
2002-05-17 0 5.400 5.350 5.450 5.100 5.750 43,190,200 219,047,500 5.0717 0.860 0.852 0.868 0.812 0.915 271,314,308 0.8074 5.88%
2002-05-16 0 5.100 5.050 5.100 4.900 5.150 5,075,719 25,084,155 4.9420 0.812 0.804 0.812 0.780 0.820 31,884,900 0.7867 4.08%
2002-05-15 0 4.900 4.900 4.925 4.875 4.950 3,485,803 17,013,909 4.8809 0.780 0.780 0.784 0.776 0.788 21,897,288 0.7770 0.51%
2002-05-14 0 4.875 4.875 4.900 4.850 4.950 2,767,300 13,413,747 4.8472 0.776 0.776 0.780 0.772 0.788 17,383,760 0.7716 0.00%
2002-05-13 0 4.875 4.850 4.875 4.775 4.875 1,078,000 5,193,250 4.8175 0.776 0.772 0.776 0.760 0.776 6,771,833 0.7669 0.52%
2002-05-10 0 4.850 4.800 4.850 4.750 4.900 1,666,000 7,973,160 4.7858 0.772 0.764 0.772 0.756 0.780 10,465,560 0.7618 0.00%
2002-05-09 0 4.850 4.825 4.850 4.625 4.900 2,846,000 13,417,180 4.7144 0.772 0.768 0.772 0.736 0.780 17,878,142 0.7505 4.30%
2002-05-08 0 4.650 4.625 4.650 4.400 4.675 2,048,000 9,409,850 4.5947 0.740 0.736 0.740 0.700 0.744 12,865,226 0.7314 6.29%
2002-05-07 0 4.375 4.350 4.375 4.350 4.375 832,000 3,632,950 4.3665 0.696 0.692 0.696 0.692 0.696 5,226,498 0.6951 1.74%
2002-05-06 0 4.300 4.300 4.325 4.275 4.325 702,000 3,018,100 4.2993 0.685 0.685 0.688 0.681 0.688 4,409,858 0.6844 0.00%
2002-05-03 0 4.300 4.300 4.350 4.300 4.350 404,000 1,737,500 4.3007 0.685 0.685 0.692 0.685 0.692 2,537,867 0.6846 -1.15%
2002-05-02 0 4.350 4.350 4.375 4.350 4.375 1,224,200 5,325,300 4.3500 0.692 0.692 0.696 0.692 0.696 7,690,239 0.6925 1.16%
2002-04-30 0 4.300 4.275 4.300 4.275 4.300 370,000 1,590,500 4.2986 0.685 0.681 0.685 0.681 0.685 2,324,284 0.6843 0.00%
2002-04-29 0 4.300 4.225 4.300 4.250 4.300 365,000 1,561,850 4.2790 0.685 0.673 0.685 0.677 0.685 2,292,875 0.6812 -0.58%
2002-04-26 0 4.325 4.275 4.325 4.225 4.325 264,000 1,125,700 4.2640 0.688 0.681 0.688 0.673 0.688 1,658,408 0.6788 1.76%
2002-04-25 0 4.250 4.250 4.300 4.200 4.325 2,802,047 11,899,195 4.2466 0.677 0.677 0.685 0.669 0.688 17,602,036 0.6760 -0.58%
2002-04-24 0 4.275 4.275 4.300 4.225 4.300 606,000 2,589,150 4.2725 0.681 0.681 0.685 0.673 0.685 3,806,800 0.6801 1.18%
2002-04-23 0 4.225 4.200 4.225 4.225 4.275 148,000 627,750 4.2416 0.673 0.669 0.673 0.673 0.681 929,714 0.6752 -1.17%
2002-04-22 0 4.275 4.225 4.275 4.225 4.325 254,000 1,083,250 4.2648 0.681 0.673 0.681 0.673 0.688 1,595,590 0.6789 0.59%
2002-04-19 0 4.250 4.225 4.250 4.225 4.325 2,296,876 9,760,301 4.2494 0.677 0.673 0.677 0.673 0.688 14,428,628 0.6765 0.59%
2002-04-18 0 4.225 4.225 4.250 4.200 4.250 3,130,000 13,282,446 4.2436 0.673 0.673 0.677 0.669 0.677 19,662,187 0.6755 0.60%
2002-04-17 0 4.200 4.175 4.200 4.175 4.250 340,000 1,430,460 4.2072 0.669 0.665 0.669 0.665 0.677 2,135,829 0.6697 0.60%
2002-04-16 0 4.175 4.150 4.175 4.150 4.200 67,876 283,642 4.1788 0.665 0.661 0.665 0.661 0.669 426,387 0.6652 0.60%
2002-04-15 0 4.150 4.150 4.175 4.150 4.175 832,000 3,473,700 4.1751 0.661 0.661 0.665 0.661 0.665 5,226,498 0.6646 -0.60%
2002-04-12 0 4.175 4.150 4.200 4.175 4.175 90,000 375,750 4.1750 0.665 0.661 0.669 0.665 0.665 565,366 0.6646 -1.18%
2002-04-11 0 4.225 4.175 4.225 4.175 4.225 282,000 1,177,700 4.1762 0.673 0.665 0.673 0.665 0.673 1,771,481 0.6648 0.60%
2002-04-10 0 4.200 4.175 4.200 4.175 4.300 11,564,000 48,605,600 4.2032 0.669 0.665 0.669 0.665 0.685 72,643,300 0.6691 -0.59%
2002-04-09 0 4.225 4.200 4.250 4.225 4.350 70,000 299,650 4.2807 0.673 0.669 0.677 0.673 0.692 439,729 0.6814 -0.59%
2002-04-08 0 4.250 4.225 4.300 4.125 4.250 1,576,000 6,622,050 4.2018 0.677 0.673 0.685 0.657 0.677 9,900,194 0.6689 3.66%
2002-04-04 0 4.100 4.100 4.125 4.100 4.100 38,000 155,800 4.1000 0.653 0.653 0.657 0.653 0.653 238,710 0.6527 0.00%
2002-04-03 0 4.100 4.075 4.125 4.075 4.100 270,000 1,106,850 4.0994 0.653 0.649 0.657 0.649 0.653 1,696,099 0.6526 0.00%
2002-04-02 0 4.100 4.100 4.125 4.025 4.125 190,000 775,100 4.0795 0.653 0.653 0.657 0.641 0.657 1,193,551 0.6494 0.00%
2002-03-28 0 4.100 4.050 4.100 4.050 4.175 530,000 2,172,450 4.0990 0.653 0.645 0.653 0.645 0.665 3,329,380 0.6525 1.23%
2002-03-27 0 4.050 4.025 4.050 4.050 4.050 190,000 769,500 4.0500 0.645 0.641 0.645 0.645 0.645 1,193,551 0.6447 -1.22%
2002-03-26 0 4.100 4.075 4.100 4.075 4.175 2,824,000 11,577,300 4.0996 0.653 0.649 0.653 0.649 0.665 17,739,941 0.6526 -0.61%
2002-03-25 0 4.125 4.100 4.150 4.100 4.125 478,000 1,968,950 4.1191 0.657 0.653 0.661 0.653 0.657 3,002,724 0.6557 0.61%
2002-03-22 0 4.100 4.075 4.100 4.100 4.125 3,048,000 12,465,750 4.0898 0.653 0.649 0.653 0.653 0.657 19,147,075 0.6511 0.00%
2002-03-21 0 4.100 4.075 4.100 4.025 4.100 1,229,000 5,006,725 4.0738 0.653 0.649 0.653 0.641 0.653 7,720,392 0.6485 -0.61%
2002-03-20 0 4.125 4.100 4.125 4.100 4.175 2,064,000 8,463,000 4.1003 0.657 0.653 0.657 0.653 0.665 12,965,736 0.6527 0.61%
2002-03-19 0 4.100 4.075 4.125 4.075 4.150 697,000 2,855,525 4.0969 0.653 0.649 0.657 0.649 0.661 4,378,449 0.6522 -0.61%
2002-03-18 0 4.125 4.075 4.125 4.100 4.175 286,000 1,173,300 4.1024 0.657 0.649 0.657 0.653 0.665 1,796,609 0.6531 0.61%
2002-03-15 0 4.100 4.075 4.100 4.075 4.125 536,000 2,199,000 4.1026 0.653 0.649 0.653 0.649 0.657 3,367,071 0.6531 0.00%
2002-03-14 0 4.100 4.050 4.100 4.025 4.100 302,000 1,229,500 4.0712 0.653 0.645 0.653 0.641 0.653 1,897,118 0.6481 -1.20%
2002-03-13 0 4.150 4.125 4.150 4.175 4.300 64,000 269,950 4.2180 0.661 0.657 0.661 0.665 0.685 402,038 0.6715 -2.35%
2002-03-12 0 4.250 4.200 4.250 4.175 4.275 335,500 1,408,563 4.1984 0.677 0.669 0.677 0.665 0.681 2,107,560 0.6683 1.19%
2002-03-11 0 4.200 4.150 4.225 4.150 4.225 618,000 2,580,050 4.1748 0.669 0.661 0.673 0.661 0.673 3,882,183 0.6646 1.20%
2002-03-08 0 4.150 4.125 4.150 4.100 4.200 958,000 3,975,150 4.1494 0.661 0.657 0.661 0.653 0.669 6,018,011 0.6605 1.84%
2002-03-07 0 4.075 4.075 4.100 4.000 4.100 939,246 3,813,603 4.0603 0.649 0.649 0.653 0.637 0.653 5,900,201 0.6464 1.87%
2002-03-06 0 4.000 3.975 4.000 3.975 4.000 453,000 1,811,400 3.9987 0.637 0.633 0.637 0.633 0.637 2,845,678 0.6365 -1.84%
2002-03-05 0 4.075 4.075 4.100 4.025 4.125 1,630,000 6,647,770 4.0784 0.649 0.649 0.653 0.641 0.657 10,239,414 0.6492 0.00%
2002-03-04 0 4.075 4.050 4.100 4.000 4.125 2,044,000 8,322,850 4.0718 0.649 0.645 0.653 0.637 0.657 12,840,099 0.6482 2.52%
2002-03-01 0 3.975 3.975 4.000 3.975 4.000 602,000 2,394,150 3.9770 0.633 0.633 0.637 0.633 0.637 3,781,673 0.6331 -0.63%
2002-02-28 0 4.000 3.975 4.000 3.900 4.000 2,150,000 8,467,450 3.9383 0.637 0.633 0.637 0.621 0.637 13,505,975 0.6269 -0.62%
2002-02-27 0 4.025 4.000 4.025 3.950 4.050 9,236,000 36,960,700 4.0018 0.641 0.637 0.641 0.629 0.645 58,019,156 0.6370 3.21%
2002-02-26 0 3.900 3.875 3.925 3.750 4.025 7,685,000 30,066,075 3.9123 0.621 0.617 0.625 0.597 0.641 48,276,008 0.6228 5.41%
2002-02-25 0 3.700 3.675 3.700 3.675 3.750 2,362,000 8,746,050 3.7028 0.589 0.585 0.589 0.585 0.597 14,837,727 0.5894 -0.67%
2002-02-22 0 3.725 3.700 3.750 3.625 3.725 2,868,200 10,540,680 3.6750 0.593 0.589 0.597 0.577 0.593 18,017,599 0.5850 2.05%
2002-02-21 0 3.650 3.650 3.675 3.500 3.700 1,608,000 5,752,900 3.5777 0.581 0.581 0.585 0.557 0.589 10,101,213 0.5695 4.29%
2002-02-20 0 3.500 3.500 3.525 3.500 3.525 292,000 1,026,550 3.5156 0.557 0.557 0.561 0.557 0.561 1,834,300 0.5596 0.72%
2002-02-19 0 3.475 3.475 3.500 3.475 3.500 86,000 299,600 3.4837 0.553 0.553 0.557 0.553 0.557 540,239 0.5546 0.00%
2002-02-18 0 3.475 3.475 3.500 3.450 3.500 642,000 2,226,650 3.4683 0.553 0.553 0.557 0.549 0.557 4,032,947 0.5521 0.72%
2002-02-15 0 3.450 3.450 3.475 3.400 3.450 148,000 508,150 3.4334 0.549 0.549 0.553 0.541 0.549 929,714 0.5466 1.47%
2002-02-11 0 3.400 3.400 3.425 3.400 3.450 336,000 1,149,650 3.4216 0.541 0.541 0.545 0.541 0.549 2,110,701 0.5447 -0.73%
2002-02-08 0 3.425 3.400 3.450 3.375 3.450 462,600 1,583,595 3.4232 0.545 0.541 0.549 0.537 0.549 2,905,983 0.5449 1.48%
2002-02-07 0 3.375 3.350 3.375 3.350 3.400 226,000 762,550 3.3741 0.537 0.533 0.537 0.533 0.541 1,419,698 0.5371 0.00%
2002-02-06 0 3.375 3.375 3.400 3.375 3.425 10,268,000 34,910,450 3.3999 0.537 0.537 0.541 0.537 0.545 64,502,024 0.5412 -0.74%
2002-02-05 0 3.400 3.400 3.425 3.350 3.425 94,000 320,550 3.4101 0.541 0.541 0.545 0.533 0.545 590,494 0.5429 0.00%
2002-02-04 0 3.400 3.400 3.425 3.400 3.450 866,000 2,950,000 3.4065 0.541 0.541 0.545 0.541 0.549 5,440,081 0.5423 -0.73%
2002-02-01 0 3.425 3.425 3.450 3.425 3.450 102,000 349,450 3.4260 0.545 0.545 0.549 0.545 0.549 640,749 0.5454 -0.72%
2002-01-31 0 3.450 3.400 3.450 3.450 3.475 690,000 2,389,250 3.4627 0.549 0.541 0.549 0.549 0.553 4,334,476 0.5512 -0.72%
2002-01-30 0 3.475 3.475 3.500 3.425 3.475 1,600,000 5,554,400 3.4715 0.553 0.553 0.557 0.545 0.553 10,050,958 0.5526 0.72%
2002-01-29 0 3.450 3.425 3.450 3.400 3.450 602,000 2,057,050 3.4170 0.549 0.545 0.549 0.541 0.549 3,781,673 0.5440 1.47%
2002-01-28 0 3.400 3.400 3.425 3.400 3.425 234,000 797,100 3.4064 0.541 0.541 0.545 0.541 0.545 1,469,953 0.5423 0.00%
2002-01-25 0 3.400 3.400 3.425 3.375 3.450 4,448,000 15,025,650 3.3781 0.541 0.541 0.545 0.537 0.549 27,941,664 0.5378 -1.45%
2002-01-24 0 3.450 3.425 3.450 3.450 3.450 136,000 469,200 3.4500 0.549 0.545 0.549 0.549 0.549 854,331 0.5492 0.73%
2002-01-23 0 3.425 3.425 3.475 3.425 3.500 812,000 2,806,050 3.4557 0.545 0.545 0.553 0.545 0.557 5,100,861 0.5501 -1.44%
2002-01-22 0 3.475 3.475 3.500 3.475 3.525 438,000 1,524,200 3.4799 0.553 0.553 0.557 0.553 0.561 2,751,450 0.5540 0.72%
2002-01-21 0 3.450 3.450 3.500 - - 0 0 - 0.549 0.549 0.557 - - 0 - 0.00%
2002-01-18 0 3.450 3.450 3.475 3.400 3.450 258,000 886,850 3.4374 0.549 0.549 0.553 0.541 0.549 1,620,717 0.5472 1.47%
2002-01-17 0 3.400 3.400 3.425 3.350 3.400 314,000 1,065,650 3.3938 0.541 0.541 0.545 0.533 0.541 1,972,501 0.5403 1.49%
2002-01-16 0 3.350 3.325 3.350 3.325 3.375 252,000 844,200 3.3500 0.533 0.529 0.533 0.529 0.537 1,583,026 0.5333 0.00%
2002-01-15 0 3.350 3.350 3.375 3.350 3.375 5,124,000 16,665,650 3.2525 0.533 0.533 0.537 0.533 0.537 32,188,193 0.5178 0.00%
2002-01-14 0 3.350 3.350 3.400 3.350 3.400 170,000 573,300 3.3724 0.533 0.533 0.541 0.533 0.541 1,067,914 0.5368 -1.47%
2002-01-11 0 3.400 3.400 3.425 3.400 3.425 84,000 286,600 3.4119 0.541 0.541 0.545 0.541 0.545 527,675 0.5431 0.74%
2002-01-10 0 3.375 3.375 3.400 3.300 3.400 410,000 1,376,750 3.3579 0.537 0.537 0.541 0.525 0.541 2,575,558 0.5345 0.00%
2002-01-09 0 3.375 3.375 3.425 3.375 3.450 96,000 327,300 3.4094 0.537 0.537 0.545 0.537 0.549 603,057 0.5427 -2.17%
2002-01-08 0 3.450 - 3.450 3.450 3.500 56,000 194,300 3.4696 0.549 - 0.549 0.549 0.557 351,784 0.5523 0.00%
2002-01-07 0 3.450 3.450 3.475 3.450 3.475 80,000 276,250 3.4531 0.549 0.549 0.553 0.549 0.553 502,548 0.5497 0.73%
2002-01-04 0 3.425 3.425 3.450 3.425 3.450 174,000 596,000 3.4253 0.545 0.545 0.549 0.545 0.549 1,093,042 0.5453 0.74%
2002-01-03 0 3.400 3.400 3.425 3.400 3.425 3,790,000 12,886,850 3.4002 0.541 0.541 0.545 0.541 0.545 23,808,207 0.5413 0.00%
2002-01-02 0 3.400 3.400 3.425 3.350 3.400 1,249,205 4,246,677 3.3995 0.541 0.541 0.545 0.533 0.541 7,847,317 0.5412 0.00%
2001-12-31 0 3.400 3.350 3.400 3.400 3.400 22,000 74,800 3.4000 0.541 0.533 0.541 0.541 0.541 138,201 0.5412 0.00%
2001-12-28 0 3.400 3.300 3.400 3.400 3.400 4,000 13,600 3.4000 0.541 0.525 0.541 0.541 0.541 25,127 0.5412 0.00%
2001-12-27 0 3.400 3.350 3.400 - - 0 0 - 0.541 0.533 0.541 - - 0 - -0.73%
2001-12-24 0 3.425 3.300 3.425 - - 0 0 - 0.545 0.525 0.545 - - 0 - 0.00%
2001-12-21 0 3.425 3.375 3.425 3.400 3.425 252,000 862,850 3.4240 0.545 0.537 0.545 0.541 0.545 1,583,026 0.5451 -0.72%
2001-12-20 0 3.450 3.450 3.475 3.450 3.475 352,900 1,219,875 3.4567 0.549 0.549 0.553 0.549 0.553 2,216,864 0.5503 0.58%
2001-12-19 0 3.525 3.500 3.575 3.475 3.575 656,000 2,308,700 3.5194 0.546 0.542 0.554 0.538 0.554 4,235,028 0.5451 0.71%
2001-12-18 0 3.500 3.475 3.500 3.450 3.500 780,000 2,719,450 3.4865 0.542 0.538 0.542 0.534 0.542 5,035,552 0.5401 -0.71%
2001-12-17 0 3.525 3.500 3.550 3.475 3.525 300,000 1,050,200 3.5007 0.546 0.542 0.550 0.538 0.546 1,936,751 0.5422 0.71%
2001-12-14 0 3.500 3.500 3.525 3.475 3.625 14,656,000 49,911,450 3.4055 0.542 0.542 0.546 0.538 0.562 94,616,731 0.5275 -3.45%
2001-12-13 0 3.625 3.600 3.625 3.525 3.650 2,812,300 10,123,630 3.5998 0.562 0.558 0.562 0.546 0.565 18,155,747 0.5576 2.84%
2001-12-12 0 3.525 3.525 3.550 3.450 3.525 1,428,000 5,012,500 3.5102 0.546 0.546 0.550 0.534 0.546 9,218,934 0.5437 1.44%
2001-12-11 0 3.475 3.450 3.475 3.375 3.475 2,267,400 7,817,760 3.4479 0.538 0.534 0.538 0.523 0.538 14,637,962 0.5341 2.21%
2001-12-10 0 3.400 3.375 3.400 3.300 3.400 696,000 2,336,700 3.3573 0.527 0.523 0.527 0.511 0.527 4,493,262 0.5200 3.03%
2001-12-07 0 3.300 3.250 3.300 3.225 3.300 176,000 573,700 3.2597 0.511 0.503 0.511 0.500 0.511 1,136,227 0.5049 3.12%
2001-12-06 0 3.200 3.200 3.225 3.175 3.225 302,000 963,869 3.1916 0.496 0.496 0.500 0.492 0.500 1,949,662 0.4944 0.79%
2001-12-05 0 3.175 3.150 3.200 3.150 3.200 255,000 808,000 3.1686 0.492 0.488 0.496 0.488 0.496 1,646,238 0.4908 -0.78%
2001-12-04 0 3.200 3.175 3.200 3.125 3.200 34,000 108,400 3.1882 0.496 0.492 0.496 0.484 0.496 219,498 0.4939 2.40%
2001-12-03 0 3.125 3.100 3.150 3.100 3.150 250,000 776,350 3.1054 0.484 0.480 0.488 0.480 0.488 1,613,959 0.4810 0.00%
2001-11-30 0 3.125 3.100 3.125 3.050 3.125 694,000 2,141,750 3.0861 0.484 0.480 0.484 0.472 0.484 4,480,350 0.4780 3.31%
2001-11-29 0 3.025 3.000 3.050 2.975 3.150 550,000 1,691,650 3.0757 0.469 0.465 0.472 0.461 0.488 3,550,710 0.4764 -4.72%
2001-11-28 0 3.175 3.125 3.175 3.175 3.175 176,000 558,800 3.1750 0.492 0.484 0.492 0.492 0.492 1,136,227 0.4918 -0.78%
2001-11-27 0 3.200 3.200 3.225 3.200 3.250 160,000 515,250 3.2203 0.496 0.496 0.500 0.496 0.503 1,032,934 0.4988 -2.29%
2001-11-26 0 3.275 3.250 3.275 3.275 3.350 438,000 1,454,050 3.3197 0.507 0.503 0.507 0.507 0.519 2,827,656 0.5142 0.77%
2001-11-23 0 3.250 3.200 3.250 3.200 3.300 168,000 546,950 3.2557 0.503 0.496 0.503 0.496 0.511 1,084,580 0.5043 1.56%
2001-11-22 0 3.200 3.175 3.200 3.175 3.200 310,200 985,615 3.1774 0.496 0.492 0.496 0.492 0.496 2,002,600 0.4922 -0.78%
2001-11-21 0 3.225 3.225 3.250 3.200 3.225 106,000 340,500 3.2123 0.500 0.500 0.503 0.496 0.500 684,319 0.4976 0.00%
2001-11-20 0 3.225 3.225 3.275 3.225 3.275 282,738 916,455 3.2414 0.500 0.500 0.507 0.500 0.507 1,825,310 0.5021 0.78%
2001-11-19 0 3.200 3.200 3.225 3.175 3.200 120,000 382,950 3.1913 0.496 0.496 0.500 0.492 0.496 774,700 0.4943 1.59%
2001-11-16 0 3.150 3.100 3.150 3.150 3.200 40,000 126,400 3.1600 0.488 0.480 0.488 0.488 0.496 258,233 0.4895 -2.33%
2001-11-15 0 3.225 3.200 3.225 3.200 3.250 116,000 372,450 3.2108 0.500 0.496 0.500 0.496 0.503 748,877 0.4973 0.78%
2001-11-14 0 3.200 3.150 3.250 3.200 3.225 132,147 423,556 3.2052 0.496 0.488 0.503 0.496 0.500 853,119 0.4965 0.79%
2001-11-13 0 3.175 3.175 3.200 3.150 3.200 130,000 412,750 3.1750 0.492 0.492 0.496 0.488 0.496 839,259 0.4918 -0.78%
2001-11-12 0 3.200 3.175 3.200 3.150 3.200 40,000 127,050 3.1763 0.496 0.492 0.496 0.488 0.496 258,233 0.4920 0.00%
2001-11-09 0 3.200 3.175 3.200 3.150 3.300 282,250 897,813 3.1809 0.496 0.492 0.496 0.488 0.511 1,822,160 0.4927 1.59%
2001-11-08 0 3.150 3.100 3.150 3.125 3.175 144,000 451,650 3.1365 0.488 0.480 0.488 0.484 0.492 929,640 0.4858 0.80%
2001-11-07 0 3.125 3.100 3.150 3.100 3.125 180,000 558,650 3.1036 0.484 0.480 0.488 0.480 0.484 1,162,050 0.4807 0.81%
2001-11-06 0 3.100 3.100 3.125 3.075 3.100 178,000 548,250 3.0801 0.480 0.480 0.484 0.476 0.480 1,149,139 0.4771 2.48%
2001-11-05 0 3.025 3.025 3.075 3.025 3.050 34,000 103,100 3.0324 0.469 0.469 0.476 0.469 0.472 219,498 0.4697 -1.63%
2001-11-02 0 3.075 3.025 3.075 3.000 3.100 90,000 274,400 3.0489 0.476 0.469 0.476 0.465 0.480 581,025 0.4723 2.50%
2001-11-01 0 3.000 3.000 3.025 2.950 3.025 260,000 778,050 2.9925 0.465 0.465 0.469 0.457 0.469 1,678,517 0.4635 0.84%
2001-10-31 0 2.975 2.950 2.975 2.975 2.975 64,000 190,400 2.9750 0.461 0.457 0.461 0.461 0.461 413,173 0.4608 0.00%
2001-10-30 0 2.975 2.950 2.975 2.950 2.975 118,000 349,500 2.9619 0.461 0.457 0.461 0.457 0.461 761,789 0.4588 0.85%
2001-10-29 0 2.950 2.950 2.975 2.925 2.975 85,000 250,000 2.9412 0.457 0.457 0.461 0.453 0.461 548,746 0.4556 0.00%
2001-10-26 0 2.950 2.950 2.975 2.950 2.975 466,000 1,377,450 2.9559 0.457 0.457 0.461 0.457 0.461 3,008,420 0.4579 0.00%
2001-10-24 0 2.950 2.925 2.950 2.950 2.975 130,000 384,500 2.9577 0.457 0.453 0.457 0.457 0.461 839,259 0.4581 0.85%
2001-10-23 0 2.925 2.925 2.950 2.900 2.925 224,000 652,350 2.9123 0.453 0.453 0.457 0.449 0.453 1,446,107 0.4511 0.86%
2001-10-22 0 2.900 2.900 2.925 2.900 2.900 37,771 109,359 2.8953 0.449 0.449 0.453 0.449 0.449 243,843 0.4485 0.00%
2001-10-19 0 2.900 2.900 2.925 2.875 2.900 374,000 1,080,350 2.8886 0.449 0.449 0.453 0.445 0.449 2,414,483 0.4474 -0.85%
2001-10-18 0 2.925 2.900 2.925 2.875 2.925 170,000 492,900 2.8994 0.453 0.449 0.453 0.445 0.453 1,097,492 0.4491 -0.85%
2001-10-17 0 2.950 2.925 2.975 2.900 2.975 354,000 1,032,150 2.9157 0.457 0.453 0.461 0.449 0.461 2,285,366 0.4516 0.00%
2001-10-16 0 2.950 2.950 3.000 2.925 2.950 296,420 869,087 2.9319 0.457 0.457 0.465 0.453 0.457 1,913,639 0.4542 0.00%
2001-10-15 0 2.950 2.925 2.950 2.925 2.950 156,000 458,950 2.9420 0.457 0.453 0.457 0.453 0.457 1,007,110 0.4557 0.85%
2001-10-12 0 2.925 2.900 2.925 2.925 2.975 46,000 134,650 2.9272 0.453 0.449 0.453 0.453 0.461 296,968 0.4534 0.00%
2001-10-11 0 2.925 2.925 2.950 2.900 3.025 1,052,000 3,141,600 2.9863 0.453 0.453 0.457 0.449 0.469 6,791,539 0.4626 0.86%
2001-10-10 0 2.900 2.875 2.900 2.875 2.900 326,200 945,105 2.8973 0.449 0.445 0.449 0.445 0.449 2,105,894 0.4488 0.87%
2001-10-09 0 2.875 2.875 2.900 2.850 2.925 874,000 2,531,950 2.8970 0.445 0.445 0.449 0.441 0.453 5,642,401 0.4487 -0.86%
2001-10-08 0 2.900 2.875 2.900 2.800 2.900 516,000 1,481,000 2.8702 0.449 0.445 0.449 0.434 0.449 3,331,211 0.4446 1.75%
2001-10-05 0 2.850 2.800 2.850 2.775 2.850 902,000 2,548,600 2.8255 0.441 0.434 0.441 0.430 0.441 5,823,164 0.4377 1.79%
2001-10-04 0 2.800 2.775 2.825 2.775 2.825 652,000 1,824,650 2.7985 0.434 0.430 0.438 0.430 0.438 4,209,205 0.4335 0.00%
2001-10-03 0 2.800 2.775 2.800 2.775 2.800 220,000 614,250 2.7920 0.434 0.430 0.434 0.430 0.434 1,420,284 0.4325 1.82%
2001-09-28 0 2.750 2.750 2.775 2.700 2.750 140,000 384,000 2.7429 0.426 0.426 0.430 0.418 0.426 903,817 0.4249 1.85%
2001-09-27 0 2.700 2.675 2.700 2.675 2.700 130,000 350,950 2.6996 0.418 0.414 0.418 0.414 0.418 839,259 0.4182 0.00%
2001-09-26 0 2.700 2.700 2.725 2.700 2.700 176,000 475,200 2.7000 0.418 0.418 0.422 0.418 0.418 1,136,227 0.4182 0.93%
2001-09-25 0 2.675 2.675 2.700 2.675 2.700 100,000 269,750 2.6975 0.414 0.414 0.418 0.414 0.418 645,584 0.4178 -0.93%
2001-09-24 0 2.700 2.650 2.700 2.700 2.700 42,000 113,400 2.7000 0.418 0.410 0.418 0.418 0.418 271,145 0.4182 1.89%
2001-09-21 0 2.650 2.625 2.675 2.650 2.650 156,000 413,400 2.6500 0.410 0.407 0.414 0.410 0.410 1,007,110 0.4105 -1.85%
2001-09-20 0 2.700 2.675 2.700 2.700 2.725 80,000 216,500 2.7063 0.418 0.414 0.418 0.418 0.422 516,467 0.4192 0.00%
2001-09-19 0 2.700 2.675 2.775 2.675 2.700 192,000 517,900 2.6974 0.418 0.414 0.430 0.414 0.418 1,239,520 0.4178 0.00%
2001-09-18 0 2.700 2.650 2.700 2.650 2.800 360,000 969,200 2.6922 0.418 0.410 0.418 0.410 0.434 2,324,101 0.4170 1.89%
2001-09-17 0 2.650 2.650 2.700 2.650 2.750 256,000 688,400 2.6891 0.410 0.410 0.418 0.410 0.426 1,652,694 0.4165 -5.36%
2001-09-14 0 2.800 2.775 2.800 2.750 2.800 254,000 704,900 2.7752 0.434 0.430 0.434 0.426 0.434 1,639,782 0.4299 0.00%
2001-09-13 0 2.800 2.775 2.800 2.800 2.900 504,000 1,412,900 2.8034 0.434 0.430 0.434 0.434 0.449 3,253,741 0.4342 1.82%
2001-09-12 0 2.750 2.750 2.800 2.750 3.000 1,230,000 3,475,050 2.8252 0.426 0.426 0.434 0.426 0.465 7,940,678 0.4376 -8.33%
2001-09-11 0 3.000 3.000 3.150 3.000 3.000 42,000 126,000 3.0000 0.465 0.465 0.488 0.465 0.465 271,145 0.4647 0.00%
2001-09-10 0 3.000 3.000 3.025 3.000 3.000 40,000 120,000 3.0000 0.465 0.465 0.469 0.465 0.465 258,233 0.4647 0.00%
2001-09-07 0 3.000 2.950 3.150 2.950 3.050 72,000 216,100 3.0014 0.465 0.457 0.488 0.457 0.472 464,820 0.4649 -1.64%
2001-09-06 0 3.050 3.050 3.100 3.050 3.100 60,000 185,500 3.0917 0.472 0.472 0.480 0.472 0.480 387,350 0.4789 -1.61%
2001-09-05 0 3.100 3.050 3.100 3.075 3.100 46,000 142,100 3.0891 0.480 0.472 0.480 0.476 0.480 296,968 0.4785 0.00%
2001-09-04 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 0.480 0.472 0.480 0.480 0.480 129,117 0.4802 0.00%
2001-09-03 0 3.100 3.000 3.100 3.050 3.100 72,000 221,200 3.0722 0.480 0.465 0.480 0.472 0.480 464,820 0.4759 0.81%
2001-08-31 0 3.075 3.000 3.075 - - 0 0 - 0.476 0.465 0.476 - - 0 - -0.81%
2001-08-30 0 3.100 3.025 3.075 3.050 3.100 770,000 2,386,250 3.0990 0.480 0.469 0.476 0.472 0.480 4,970,994 0.4800 0.00%
2001-08-29 0 3.100 3.100 3.125 3.100 3.125 170,000 528,000 3.1059 0.480 0.480 0.484 0.480 0.484 1,097,492 0.4811 -0.80%
2001-08-28 0 3.125 3.100 3.150 3.125 3.150 524,000 1,645,600 3.1405 0.484 0.480 0.488 0.484 0.488 3,382,858 0.4865 -0.79%
2001-08-27 0 3.150 3.125 3.150 3.050 3.150 232,000 720,500 3.1056 0.488 0.484 0.488 0.472 0.488 1,497,754 0.4811 3.28%
2001-08-24 0 3.050 3.025 3.050 3.025 3.050 200,625 607,141 3.0262 0.472 0.469 0.472 0.469 0.472 1,295,202 0.4688 0.83%
2001-08-23 0 3.025 3.025 3.050 2.950 3.050 694,000 2,091,400 3.0135 0.469 0.469 0.472 0.457 0.472 4,480,350 0.4668 -1.63%
2001-08-22 0 3.075 3.050 3.100 3.050 3.125 164,000 505,000 3.0793 0.476 0.472 0.480 0.472 0.484 1,058,757 0.4770 -1.60%
2001-08-21 0 3.125 3.100 3.150 3.125 3.125 124,000 387,500 3.1250 0.484 0.480 0.488 0.484 0.484 800,524 0.4841 -0.79%
2001-08-20 0 3.150 3.150 3.175 3.150 3.175 58,000 182,800 3.1517 0.488 0.488 0.492 0.488 0.492 374,438 0.4882 -0.79%
2001-08-17 0 3.175 3.175 3.200 3.150 3.175 186,000 589,300 3.1683 0.492 0.492 0.496 0.488 0.492 1,200,785 0.4908 0.00%
2001-08-16 0 3.175 3.150 3.175 3.150 3.200 132,000 419,300 3.1765 0.492 0.488 0.492 0.488 0.496 852,170 0.4920 -0.78%
2001-08-15 0 3.200 3.200 3.225 3.175 3.250 478,000 1,535,250 3.2118 0.496 0.496 0.500 0.492 0.503 3,085,890 0.4975 -1.54%
2001-08-14 0 3.250 3.225 3.250 3.150 3.250 920,000 2,954,250 3.2111 0.503 0.500 0.503 0.488 0.503 5,939,369 0.4974 1.25%
2001-08-13 0 3.400 3.400 3.425 3.400 3.425 630,000 2,146,000 3.4063 0.497 0.497 0.501 0.497 0.501 4,307,913 0.4982 0.00%
2001-08-10 0 3.400 3.400 3.425 3.375 3.425 1,330,000 4,516,500 3.3959 0.497 0.497 0.501 0.494 0.501 9,094,483 0.4966 0.74%
2001-08-09 0 3.375 3.350 3.400 3.325 3.425 1,154,000 3,901,800 3.3811 0.494 0.490 0.497 0.486 0.501 7,891,002 0.4945 -1.46%
2001-08-08 0 3.425 3.400 3.425 3.350 3.425 1,438,000 4,896,950 3.4054 0.501 0.497 0.501 0.490 0.501 9,832,982 0.4980 3.01%
2001-08-07 0 3.325 3.300 3.350 3.300 3.350 969,020 3,229,261 3.3325 0.486 0.483 0.490 0.483 0.490 6,626,117 0.4874 0.76%
2001-08-06 0 3.300 3.300 3.325 3.275 3.325 1,942,000 6,390,250 3.2906 0.483 0.483 0.486 0.479 0.486 13,279,313 0.4812 3.12%
2001-08-03 0 3.200 3.200 3.250 3.200 3.300 614,000 1,993,750 3.2471 0.468 0.468 0.475 0.468 0.483 4,198,506 0.4749 -1.54%
2001-08-02 0 3.250 3.225 3.250 3.200 3.250 134,000 434,650 3.2437 0.475 0.472 0.475 0.468 0.475 916,286 0.4744 0.00%
2001-08-01 0 3.250 3.225 3.250 3.175 3.275 1,090,000 3,526,050 3.2349 0.475 0.472 0.475 0.464 0.479 7,453,373 0.4731 2.36%
2001-07-31 0 3.175 3.150 3.175 3.150 3.200 376,000 1,188,400 3.1606 0.464 0.461 0.464 0.461 0.468 2,571,072 0.4622 1.60%
2001-07-30 0 3.125 3.125 3.150 3.125 3.125 200,000 625,000 3.1250 0.457 0.457 0.461 0.457 0.457 1,367,591 0.4570 0.00%
2001-07-27 0 3.125 3.100 3.150 3.100 3.125 308,000 961,600 3.1221 0.457 0.453 0.461 0.453 0.457 2,106,091 0.4566 0.81%
2001-07-26 0 3.100 3.100 3.125 3.100 3.125 1,755,000 5,476,800 3.1207 0.453 0.453 0.457 0.453 0.457 12,000,615 0.4564 -1.59%
2001-07-24 0 3.150 3.100 3.150 3.100 3.150 422,000 1,314,250 3.1143 0.461 0.453 0.461 0.453 0.461 2,885,618 0.4554 1.61%
2001-07-23 0 3.100 3.075 3.100 3.100 3.125 476,000 1,479,050 3.1072 0.453 0.450 0.453 0.453 0.457 3,254,868 0.4544 -0.80%
2001-07-20 0 3.125 3.100 3.150 3.100 3.150 302,000 944,300 3.1268 0.457 0.453 0.461 0.453 0.461 2,065,063 0.4573 0.81%
2001-07-19 0 3.100 3.075 3.100 3.100 3.150 698,000 2,173,350 3.1137 0.453 0.450 0.453 0.453 0.461 4,772,894 0.4554 -1.59%
2001-07-18 0 3.150 3.125 3.150 3.150 3.150 228,000 718,200 3.1500 0.461 0.457 0.461 0.461 0.461 1,559,054 0.4607 0.00%
2001-07-17 0 3.150 3.125 3.150 3.125 3.150 280,000 876,650 3.1309 0.461 0.457 0.461 0.457 0.461 1,914,628 0.4579 0.00%
2001-07-16 0 3.150 3.150 3.175 3.125 3.175 376,000 1,182,900 3.1460 0.461 0.461 0.464 0.457 0.464 2,571,072 0.4601 0.80%
2001-07-13 0 3.125 3.125 3.150 3.125 3.150 198,000 623,050 3.1467 0.457 0.457 0.461 0.457 0.461 1,353,915 0.4602 -0.79%
2001-07-12 0 3.150 3.125 3.200 3.125 3.175 630,000 1,976,000 3.1365 0.461 0.457 0.468 0.457 0.464 4,307,913 0.4587 0.80%
2001-07-11 0 3.125 3.100 3.125 3.100 3.200 571,100 1,793,028 3.1396 0.457 0.453 0.457 0.453 0.468 3,905,157 0.4591 -0.79%
2001-07-10 0 3.150 3.125 3.150 3.075 3.200 1,214,000 3,814,500 3.1421 0.461 0.457 0.461 0.450 0.468 8,301,280 0.4595 -0.79%
2001-07-09 0 3.175 3.175 3.200 3.050 3.200 1,328,000 4,165,750 3.1369 0.464 0.464 0.468 0.446 0.468 9,080,807 0.4587 2.42%
2001-07-05 0 3.100 3.100 3.125 3.075 3.125 290,000 897,600 3.0952 0.453 0.453 0.457 0.450 0.457 1,983,008 0.4526 0.81%
2001-07-04 0 3.075 3.050 3.100 3.050 3.100 138,000 423,950 3.0721 0.450 0.446 0.453 0.446 0.453 943,638 0.4493 0.00%
2001-07-03 0 3.075 3.050 3.100 3.050 3.100 786,000 2,419,700 3.0785 0.450 0.446 0.453 0.446 0.453 5,374,634 0.4502 0.82%
2001-06-29 0 3.050 3.025 3.050 3.000 3.050 201,700 613,323 3.0408 0.446 0.442 0.446 0.439 0.446 1,379,216 0.4447 0.83%
2001-06-28 0 3.025 3.000 3.050 3.000 3.025 116,000 349,250 3.0108 0.442 0.439 0.446 0.439 0.442 793,203 0.4403 0.00%
2001-06-27 0 3.025 3.000 3.050 3.025 3.050 200,000 606,000 3.0300 0.442 0.439 0.446 0.442 0.446 1,367,591 0.4431 0.00%
2001-06-26 0 3.025 3.025 3.050 3.025 3.050 232,000 707,100 3.0478 0.442 0.442 0.446 0.442 0.446 1,586,406 0.4457 0.00%
2001-06-22 0 3.025 3.025 3.050 3.000 3.025 142,000 429,050 3.0215 0.442 0.442 0.446 0.439 0.442 970,990 0.4419 0.83%
2001-06-21 0 3.000 3.000 3.025 3.000 3.000 50,000 150,000 3.0000 0.439 0.439 0.442 0.439 0.439 341,898 0.4387 1.69%
2001-06-20 0 2.950 2.925 3.000 2.950 3.000 95,051 281,595 2.9626 0.431 0.428 0.439 0.431 0.439 649,955 0.4333 0.00%
2001-06-19 0 2.950 2.925 3.000 2.950 2.950 36,000 106,400 2.9556 0.431 0.428 0.439 0.431 0.431 246,166 0.4322 0.00%
2001-06-18 0 2.950 2.925 2.975 2.950 3.000 304,000 902,150 2.9676 0.431 0.428 0.435 0.431 0.439 2,078,739 0.4340 -1.67%
2001-06-15 0 3.000 2.975 3.000 2.950 3.000 244,000 724,750 2.9703 0.439 0.435 0.439 0.431 0.439 1,668,462 0.4344 0.00%
2001-06-14 0 3.000 2.975 3.000 3.000 3.050 472,000 1,419,900 3.0083 0.439 0.435 0.439 0.439 0.446 3,227,516 0.4399 -0.83%
2001-06-13 0 3.025 3.000 3.050 3.000 3.075 854,000 2,576,850 3.0174 0.442 0.439 0.446 0.439 0.450 5,839,615 0.4413 -0.82%
2001-06-12 0 3.050 3.050 3.075 3.050 3.075 62,000 190,150 3.0669 0.446 0.446 0.450 0.446 0.450 423,953 0.4485 -0.81%
2001-06-11 0 3.075 3.075 3.100 3.050 3.100 234,000 720,050 3.0771 0.450 0.450 0.453 0.446 0.453 1,600,082 0.4500 -0.81%
2001-06-08 0 3.100 3.075 3.100 3.100 3.225 3,056,000 9,498,850 3.1083 0.453 0.450 0.453 0.453 0.472 20,896,797 0.4546 0.00%
2001-06-07 0 3.100 3.075 3.125 3.025 3.100 578,000 1,775,900 3.0725 0.453 0.450 0.457 0.442 0.453 3,952,339 0.4493 2.48%
2001-06-06 0 3.025 3.000 3.025 2.975 3.025 394,000 1,188,450 3.0164 0.442 0.439 0.442 0.435 0.442 2,694,155 0.4411 0.83%
2001-06-05 0 3.000 3.000 3.025 3.000 3.000 682,000 2,046,000 3.0000 0.439 0.439 0.442 0.439 0.439 4,663,487 0.4387 0.00%
2001-06-04 0 3.000 2.975 3.000 3.000 3.125 536,000 1,616,550 3.0160 0.439 0.435 0.439 0.439 0.457 3,665,145 0.4411 0.00%
2001-06-01 0 3.000 3.000 3.050 3.000 3.050 458,000 1,382,150 3.0178 0.439 0.439 0.446 0.439 0.446 3,131,784 0.4413 0.00%
2001-05-31 0 3.000 2.975 3.000 2.975 3.025 246,000 736,150 2.9925 0.439 0.435 0.439 0.435 0.442 1,682,137 0.4376 -0.83%
2001-05-30 0 3.025 3.025 3.050 3.025 3.100 650,000 1,995,700 3.0703 0.442 0.442 0.446 0.442 0.453 4,444,672 0.4490 -3.20%
2001-05-29 0 3.125 3.125 3.150 3.125 3.200 470,000 1,482,950 3.1552 0.457 0.457 0.461 0.457 0.468 3,213,840 0.4614 -0.79%
2001-05-28 0 3.150 3.150 3.200 3.125 3.250 524,000 1,665,850 3.1791 0.461 0.461 0.468 0.457 0.475 3,583,089 0.4649 -2.33%
2001-05-25 0 3.225 3.200 3.225 3.100 3.225 546,000 1,719,200 3.1487 0.472 0.468 0.472 0.453 0.472 3,733,525 0.4605 2.38%
2001-05-24 0 3.150 3.100 3.175 3.100 3.150 384,000 1,201,800 3.1297 0.461 0.453 0.464 0.453 0.461 2,625,776 0.4577 -0.79%
2001-05-23 0 3.175 3.050 3.200 3.025 3.300 784,000 2,518,700 3.2126 0.464 0.446 0.468 0.442 0.483 5,360,958 0.4698 -1.55%
2001-05-22 0 3.225 3.200 3.250 3.175 3.275 964,000 3,109,950 3.2261 0.472 0.468 0.475 0.464 0.479 6,591,791 0.4718 0.00%
2001-05-21 0 3.225 3.225 3.250 3.075 3.225 1,696,000 5,352,550 3.1560 0.472 0.472 0.475 0.450 0.472 11,597,175 0.4615 6.61%
2001-05-18 0 3.025 3.025 3.050 3.025 3.075 2,579,690 7,848,693 3.0425 0.442 0.442 0.446 0.442 0.450 17,639,809 0.4449 0.83%
2001-05-17 0 3.000 2.975 3.000 3.000 3.100 3,408,000 10,270,100 3.0135 0.439 0.435 0.439 0.439 0.453 23,303,758 0.4407 0.00%
2001-05-16 0 3.000 2.950 3.000 2.850 3.050 8,024,000 23,701,050 2.9538 0.439 0.431 0.439 0.417 0.446 54,867,767 0.4320 7.14%
2001-05-15 0 2.800 2.800 2.875 2.800 2.875 5,146,000 14,438,500 2.8058 0.409 0.409 0.420 0.409 0.420 35,188,127 0.4103 0.00%
2001-05-14 0 2.800 2.775 2.800 2.800 2.800 558,000 1,562,400 2.8000 0.409 0.406 0.409 0.409 0.409 3,815,580 0.4095 0.00%
2001-05-11 0 2.800 2.775 2.825 2.800 2.875 898,000 2,519,450 2.8056 0.409 0.406 0.413 0.409 0.420 6,140,485 0.4103 0.00%
2001-05-10 0 2.800 2.775 2.825 2.775 2.800 676,000 1,886,000 2.7899 0.409 0.406 0.413 0.406 0.409 4,622,459 0.4080 0.00%
2001-05-09 0 2.800 2.775 2.800 2.800 2.850 1,342,000 3,763,700 2.8045 0.409 0.406 0.409 0.409 0.417 9,176,538 0.4101 0.00%
2001-05-08 0 2.800 2.775 2.825 2.800 2.825 1,526,000 4,280,850 2.8053 0.409 0.406 0.413 0.409 0.413 10,434,722 0.4103 0.00%
2001-05-07 0 2.800 2.800 2.825 2.800 2.900 1,006,000 2,852,450 2.8354 0.409 0.409 0.413 0.409 0.424 6,878,985 0.4147 0.00%
2001-05-04 0 2.800 2.800 2.875 2.800 2.900 1,336,000 3,784,550 2.8327 0.409 0.409 0.420 0.409 0.424 9,135,511 0.4143 -3.45%
2001-05-03 0 2.900 2.900 2.925 2.875 2.925 1,720,000 4,988,550 2.9003 0.424 0.424 0.428 0.420 0.428 11,761,286 0.4242 -0.85%
2001-05-02 0 2.925 2.925 2.950 2.825 2.950 824,000 2,379,250 2.8874 0.428 0.428 0.431 0.413 0.431 5,634,477 0.4223 3.54%
2001-04-27 0 2.825 2.825 2.850 2.775 2.850 558,000 1,565,050 2.8047 0.413 0.413 0.417 0.406 0.417 3,815,580 0.4102 0.89%
2001-04-26 0 2.800 2.800 2.825 2.800 2.800 68,000 190,550 2.8022 0.409 0.409 0.413 0.409 0.409 464,981 0.4098 0.00%
2001-04-25 0 2.800 2.800 2.825 2.800 2.825 428,000 1,200,400 2.8047 0.409 0.409 0.413 0.409 0.413 2,926,646 0.4102 -0.88%
2001-04-24 0 2.825 2.800 2.825 2.800 2.825 176,000 496,650 2.8219 0.413 0.409 0.413 0.409 0.413 1,203,480 0.4127 0.89%
2001-04-23 0 2.800 2.800 2.825 2.800 2.825 1,468,000 4,142,850 2.8221 0.409 0.409 0.413 0.409 0.413 10,038,121 0.4127 -0.88%
2001-04-20 0 2.825 2.800 2.825 2.800 2.825 488,000 1,369,100 2.8055 0.413 0.409 0.413 0.409 0.413 3,336,923 0.4103 0.00%
2001-04-19 0 2.825 2.800 2.825 2.800 2.850 464,000 1,307,000 2.8168 0.413 0.409 0.413 0.409 0.417 3,172,812 0.4119 0.89%
2001-04-18 0 2.800 2.800 2.825 2.775 2.800 258,000 722,200 2.7992 0.409 0.409 0.413 0.406 0.409 1,764,193 0.4094 0.00%
2001-04-17 0 2.800 2.775 2.800 2.800 2.800 33,883 94,496 2.7889 0.409 0.406 0.409 0.409 0.409 231,690 0.4079 0.90%
2001-04-12 0 2.775 2.775 2.800 2.775 2.800 346,000 968,300 2.7986 0.406 0.406 0.409 0.406 0.409 2,365,933 0.4093 -0.89%
2001-04-11 0 2.800 2.775 2.825 2.775 2.825 365,000 1,023,650 2.8045 0.409 0.406 0.413 0.406 0.413 2,495,854 0.4101 0.00%
2001-04-10 0 2.800 2.775 2.800 2.800 2.800 324,000 907,200 2.8000 0.409 0.406 0.409 0.409 0.409 2,215,498 0.4095 0.90%
2001-04-09 0 2.775 2.775 2.800 2.775 2.800 252,000 701,800 2.7849 0.406 0.406 0.409 0.406 0.409 1,723,165 0.4073 0.00%
2001-04-06 0 2.775 2.750 2.825 2.750 2.850 388,000 1,073,850 2.7677 0.406 0.402 0.413 0.402 0.417 2,653,127 0.4047 -1.77%
2001-04-04 0 2.825 2.800 2.825 2.825 2.875 730,000 2,067,250 2.8318 0.413 0.409 0.413 0.413 0.420 4,991,709 0.4141 -0.88%
2001-04-03 0 2.850 2.825 2.875 2.850 2.875 530,000 1,512,150 2.8531 0.417 0.413 0.420 0.417 0.420 3,624,117 0.4172 0.00%
2001-04-02 0 2.850 2.850 2.925 2.850 2.950 312,000 906,500 2.9054 0.417 0.417 0.428 0.417 0.431 2,133,443 0.4249 -3.39%
2001-03-30 0 2.950 2.925 2.975 2.950 2.950 230,000 678,500 2.9500 0.431 0.428 0.435 0.431 0.431 1,572,730 0.4314 0.00%
2001-03-29 0 2.950 2.950 2.975 2.950 2.975 102,000 302,200 2.9627 0.431 0.431 0.435 0.431 0.435 697,472 0.4333 -0.84%
2001-03-28 0 2.975 2.900 3.000 2.950 3.025 248,000 739,450 2.9817 0.435 0.424 0.439 0.431 0.442 1,695,813 0.4360 1.71%
2001-03-27 0 2.925 2.925 2.950 2.925 2.950 104,000 306,550 2.9476 0.428 0.428 0.431 0.428 0.431 711,148 0.4311 -0.85%
2001-03-26 0 2.950 2.925 3.000 2.950 2.950 20,000 59,000 2.9500 0.431 0.428 0.439 0.431 0.431 136,759 0.4314 1.72%
2001-03-23 0 2.900 2.900 2.975 2.900 2.900 10,000 29,000 2.9000 0.424 0.424 0.435 0.424 0.424 68,380 0.4241 1.75%
2001-03-22 0 2.850 2.850 2.975 2.850 2.850 10,000 28,500 2.8500 0.417 0.417 0.435 0.417 0.417 68,380 0.4168 -4.20%
2001-03-21 0 2.975 2.975 3.000 2.875 2.900 1,322,000 3,703,500 2.8014 0.435 0.435 0.439 0.420 0.424 9,039,779 0.4097 4.39%
2001-03-20 0 2.850 2.800 2.900 2.800 2.900 1,051,000 3,130,127 2.9782 0.417 0.409 0.424 0.409 0.424 7,186,693 0.4355 -5.00%
2001-03-19 0 3.000 2.975 3.050 2.900 3.000 62,000 185,800 2.9968 0.439 0.435 0.446 0.424 0.439 423,953 0.4383 0.00%
2001-03-16 0 3.000 2.975 3.000 3.000 3.000 114,000 342,000 3.0000 0.439 0.435 0.439 0.439 0.439 779,527 0.4387 0.00%
2001-03-15 0 3.000 2.900 3.000 3.000 3.000 20,000 60,000 3.0000 0.439 0.424 0.439 0.439 0.439 136,759 0.4387 0.00%
2001-03-14 0 3.000 2.950 3.000 2.950 3.000 682,000 2,025,450 2.9699 0.439 0.431 0.439 0.431 0.439 4,663,487 0.4343 0.00%
2001-03-13 0 3.000 2.975 3.100 3.000 3.100 100,000 301,000 3.0100 0.439 0.435 0.453 0.439 0.453 683,796 0.4402 -3.23%
2001-03-12 0 3.100 3.050 3.200 - - 0 0 - 0.453 0.446 0.468 - - 0 - 0.00%
2001-03-09 0 3.100 3.050 3.200 3.100 3.175 164,000 509,700 3.1079 0.453 0.446 0.468 0.453 0.464 1,121,425 0.4545 -3.13%
2001-03-08 0 3.200 3.175 3.200 3.200 3.200 20,000 64,000 3.2000 0.468 0.464 0.468 0.468 0.468 136,759 0.4680 0.00%
2001-03-07 0 3.200 3.175 3.300 3.200 3.250 86,000 278,200 3.2349 0.468 0.464 0.483 0.468 0.475 588,064 0.4731 0.00%
2001-03-06 0 3.200 3.175 3.250 3.200 3.225 112,000 359,350 3.2085 0.468 0.464 0.475 0.468 0.472 765,851 0.4692 -2.29%
2001-03-05 0 3.275 - 3.300 3.200 3.400 116,000 382,200 3.2948 0.479 - 0.483 0.468 0.497 793,203 0.4818 -2.24%
2001-03-02 0 3.350 3.300 3.400 3.350 3.350 138,000 462,300 3.3500 0.490 0.483 0.497 0.490 0.490 943,638 0.4899 0.00%
2001-03-01 0 3.350 3.350 3.375 3.325 3.350 210,000 703,450 3.3498 0.490 0.490 0.494 0.486 0.490 1,435,971 0.4899 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.350 292,000 978,200 3.3500 0.490 0.486 0.497 0.490 0.490 1,996,683 0.4899 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.400 160,000 541,000 3.3813 0.490 0.490 0.497 0.490 0.497 1,094,073 0.4945 0.00%
2001-02-26 0 3.350 3.350 3.400 3.300 3.350 34,000 112,400 3.3059 0.490 0.490 0.497 0.483 0.490 232,491 0.4835 4.69%
2001-02-23 0 3.200 3.200 - - - 0 0 - 0.468 0.468 - - - 0 - 2.40%
2001-02-22 0 3.125 3.100 3.200 3.125 3.200 654,000 2,054,100 3.1408 0.457 0.453 0.468 0.457 0.468 4,472,024 0.4593 -2.34%
2001-02-21 0 3.200 3.175 3.250 3.200 3.250 466,000 1,497,250 3.2130 0.468 0.464 0.475 0.468 0.475 3,186,488 0.4699 -0.78%
2001-02-20 0 3.225 3.225 3.350 3.200 3.300 200,000 647,400 3.2370 0.472 0.472 0.490 0.468 0.483 1,367,591 0.4734 -0.77%
2001-02-19 0 3.250 3.200 3.475 3.250 3.350 166,000 544,850 3.2822 0.475 0.468 0.508 0.475 0.490 1,135,101 0.4800 -1.52%
2001-02-16 0 3.300 3.300 3.500 3.300 3.450 432,000 1,457,050 3.3728 0.483 0.483 0.512 0.483 0.505 2,953,997 0.4932 -5.71%
2001-02-15 0 3.500 3.450 3.500 3.500 3.500 24,000 84,000 3.5000 0.512 0.505 0.512 0.512 0.512 164,111 0.5118 0.00%
2001-02-14 0 3.500 3.450 3.500 3.500 3.650 82,000 289,100 3.5256 0.512 0.505 0.512 0.512 0.534 560,712 0.5156 -1.41%
2001-02-13 0 3.550 3.400 3.525 3.500 3.550 214,000 750,450 3.5068 0.519 0.497 0.516 0.512 0.519 1,463,323 0.5128 4.41%
2001-02-12 0 3.400 3.375 - 3.375 3.400 352,000 1,189,250 3.3786 0.497 0.494 - 0.494 0.497 2,406,961 0.4941 -0.73%
2001-02-09 0 3.425 3.425 3.450 3.425 3.425 10,000 34,250 3.4250 0.501 0.501 0.505 0.501 0.501 68,380 0.5009 -1.44%
2001-02-08 0 3.475 - 3.475 3.450 3.525 262,000 911,550 3.4792 0.508 - 0.508 0.505 0.516 1,791,545 0.5088 -1.42%
2001-02-07 0 3.525 3.525 3.550 3.450 3.525 231,738 810,259 3.4964 0.516 0.516 0.519 0.505 0.516 1,584,614 0.5113 3.68%
2001-02-06 0 3.400 3.400 3.425 3.350 3.425 162,000 551,700 3.4056 0.497 0.497 0.501 0.490 0.501 1,107,749 0.4980 3.03%
2001-02-05 0 3.300 3.275 3.350 3.300 3.300 132,000 435,600 3.3000 0.483 0.479 0.490 0.483 0.483 902,610 0.4826 1.54%
2001-02-02 0 3.250 3.250 3.275 3.225 3.250 50,000 161,300 3.2260 0.475 0.475 0.479 0.472 0.475 341,898 0.4718 0.00%
2001-02-01 0 3.250 3.225 3.250 3.225 3.250 110,000 356,050 3.2368 0.475 0.472 0.475 0.472 0.475 752,175 0.4734 0.78%
2001-01-31 0 3.225 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.472 0.472 0.475 0.468 0.468 68,380 0.4680 0.78%
2001-01-30 0 3.200 3.150 3.200 3.200 3.200 16,000 51,200 3.2000 0.468 0.461 0.468 0.468 0.468 109,407 0.4680 0.79%
2001-01-29 0 3.175 3.175 3.200 3.150 3.200 20,000 63,650 3.1825 0.464 0.464 0.468 0.461 0.468 136,759 0.4654 0.79%
2001-01-23 0 3.150 3.150 3.200 3.150 3.150 174,000 548,100 3.1500 0.461 0.461 0.468 0.461 0.461 1,189,805 0.4607 -1.56%
2001-01-22 0 3.200 3.150 3.200 - - 0 0 - 0.468 0.461 0.468 - - 0 - 0.00%
2001-01-19 0 3.200 3.175 3.225 3.200 3.200 152,000 486,400 3.2000 0.468 0.464 0.472 0.468 0.468 1,039,369 0.4680 0.00%
2001-01-18 0 3.200 3.150 3.200 3.150 3.200 106,000 338,900 3.1972 0.468 0.461 0.468 0.461 0.468 724,823 0.4676 1.59%
2001-01-17 0 3.150 3.125 3.150 3.150 3.200 56,000 177,700 3.1732 0.461 0.457 0.461 0.461 0.468 382,926 0.4641 -1.56%
2001-01-16 0 3.200 3.175 3.200 3.175 3.200 42,000 133,400 3.1762 0.468 0.464 0.468 0.464 0.468 287,194 0.4645 1.59%
2001-01-15 0 3.150 3.150 3.225 3.150 3.175 58,000 183,900 3.1707 0.461 0.461 0.472 0.461 0.464 396,602 0.4637 -0.79%
2001-01-12 0 3.175 3.150 3.225 3.175 3.175 4,000 12,700 3.1750 0.464 0.461 0.472 0.464 0.464 27,352 0.4643 0.79%
2001-01-11 0 3.150 3.150 3.225 3.150 3.250 30,000 96,450 3.2150 0.461 0.461 0.472 0.461 0.475 205,139 0.4702 -1.56%
2001-01-10 0 3.200 3.150 3.200 3.200 3.200 46,000 146,000 3.1739 0.468 0.461 0.468 0.468 0.468 314,546 0.4642 -1.54%
2001-01-09 0 3.250 3.125 3.250 3.175 3.250 44,000 142,300 3.2341 0.475 0.457 0.475 0.464 0.475 300,870 0.4730 4.00%
2001-01-08 0 3.125 3.125 3.150 3.125 3.125 124,000 387,500 3.1250 0.457 0.457 0.461 0.457 0.457 847,907 0.4570 1.63%
2001-01-05 0 3.075 3.075 3.100 3.075 3.100 65,700 202,280 3.0788 0.450 0.450 0.453 0.450 0.453 449,254 0.4503 0.00%
2001-01-04 0 3.075 3.075 3.150 3.075 3.150 44,000 137,050 3.1148 0.450 0.450 0.461 0.450 0.461 300,870 0.4555 4.24%
2001-01-03 0 2.950 2.950 3.050 2.950 2.950 30,000 88,500 2.9500 0.431 0.431 0.446 0.431 0.431 205,139 0.4314 0.00%
2001-01-02 0 2.950 - 3.000 2.950 3.000 40,000 119,000 2.9750 0.431 - 0.439 0.431 0.439 273,518 0.4351 -3.28%
2000-12-29 0 3.050 3.000 3.050 3.000 3.050 64,000 194,500 3.0391 0.446 0.439 0.446 0.439 0.446 437,629 0.4444 1.67%
2000-12-28 0 3.000 3.000 3.025 3.000 3.000 63,301 189,708 2.9969 0.439 0.439 0.442 0.439 0.439 432,850 0.4383 0.00%
2000-12-27 0 3.000 3.000 3.050 3.000 3.000 98,000 294,000 3.0000 0.439 0.439 0.446 0.439 0.439 670,120 0.4387 -1.64%
2000-12-22 0 3.050 3.050 3.100 - - 827 2,357 2.8501 0.446 0.446 0.453 - - 5,655 0.4168 1.67%
2000-12-21 0 3.000 3.000 3.100 3.000 3.200 34,000 104,200 3.0647 0.439 0.439 0.453 0.439 0.468 232,491 0.4482 -3.23%
2000-12-20 0 3.100 3.000 3.100 3.100 3.100 48,000 148,800 3.1000 0.453 0.439 0.453 0.453 0.453 328,222 0.4534 -0.16%
2000-12-19 0 3.200 3.100 3.200 3.100 3.200 28,000 88,900 3.1750 0.454 0.440 0.454 0.440 0.454 197,321 0.4505 1.59%
2000-12-18 0 3.150 3.100 3.175 3.150 3.175 58,000 183,200 3.1586 0.447 0.440 0.451 0.447 0.451 408,736 0.4482 -0.79%
2000-12-15 0 3.175 3.175 3.250 3.175 3.200 66,000 210,800 3.1939 0.451 0.451 0.461 0.451 0.454 465,113 0.4532 0.00%
2000-12-14 0 3.175 3.175 3.225 3.175 3.225 20,000 64,000 3.2000 0.451 0.451 0.458 0.451 0.458 140,943 0.4541 -2.31%
2000-12-13 0 3.250 3.175 3.300 3.200 3.250 235,899 758,877 3.2170 0.461 0.451 0.468 0.454 0.461 1,662,420 0.4565 1.56%
2000-12-12 0 3.200 3.150 3.225 3.175 3.250 210,000 674,000 3.2095 0.454 0.447 0.458 0.451 0.461 1,479,906 0.4554 0.79%
2000-12-11 0 3.175 3.100 3.175 3.175 3.175 11,517 36,339 3.1552 0.451 0.440 0.451 0.451 0.451 81,162 0.4477 0.00%
2000-12-08 0 3.175 3.000 3.200 3.100 3.200 112,000 355,700 3.1759 0.451 0.426 0.454 0.440 0.454 789,283 0.4507 5.83%
2000-12-07 0 3.000 3.000 3.050 2.975 3.000 65,000 194,600 2.9938 0.426 0.426 0.433 0.422 0.426 458,066 0.4248 0.00%
2000-12-06 0 3.000 2.975 3.050 3.000 3.000 98,000 294,000 3.0000 0.426 0.422 0.433 0.426 0.426 690,623 0.4257 0.84%
2000-12-05 0 2.975 2.950 3.000 2.950 3.000 130,000 385,750 2.9673 0.422 0.419 0.426 0.419 0.426 916,132 0.4211 -0.83%
2000-12-04 0 3.000 2.950 3.000 - - 0 0 - 0.426 0.419 0.426 - - 0 - 0.00%
2000-12-01 0 3.000 2.925 3.025 3.000 3.000 40,000 120,000 3.0000 0.426 0.415 0.429 0.426 0.426 281,887 0.4257 0.00%
2000-11-30 0 3.000 2.900 3.025 - - 0 0 - 0.426 0.412 0.429 - - 0 - 0.00%
2000-11-29 0 3.000 2.950 3.025 3.000 3.000 60,000 180,000 3.0000 0.426 0.419 0.429 0.426 0.426 422,830 0.4257 1.69%
2000-11-28 0 2.950 2.950 3.025 2.950 3.025 134,000 401,250 2.9944 0.419 0.419 0.429 0.419 0.429 944,321 0.4249 -0.84%
2000-11-27 0 2.975 2.925 2.975 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2000-11-24 0 2.975 2.925 3.025 2.975 2.975 50,000 148,750 2.9750 0.422 0.415 0.429 0.422 0.422 352,358 0.4222 0.00%
2000-11-23 0 2.975 2.875 2.975 - - 0 0 - 0.422 0.408 0.422 - - 0 - 0.00%
2000-11-22 0 2.975 2.875 2.975 - - 0 0 - 0.422 0.408 0.422 - - 0 - 0.00%
2000-11-21 0 2.975 2.900 2.975 2.975 2.975 6,000 17,850 2.9750 0.422 0.412 0.422 0.422 0.422 42,283 0.4222 0.85%
2000-11-20 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.419 0.419 0.426 0.419 0.419 197,321 0.4186 -0.84%
2000-11-17 0 2.975 2.975 3.000 2.950 3.000 148,000 441,550 2.9834 0.422 0.422 0.426 0.419 0.426 1,042,981 0.4234 0.85%
2000-11-16 0 2.950 2.850 2.975 - - 0 0 - 0.419 0.404 0.422 - - 0 - 0.00%
2000-11-15 0 2.950 2.850 2.975 - - 0 0 - 0.419 0.404 0.422 - - 0 - 0.00%
2000-11-14 0 2.950 2.850 2.950 - - 0 0 - 0.419 0.404 0.419 - - 0 - 0.00%
2000-11-13 0 2.950 2.875 2.950 - - 0 0 - 0.419 0.408 0.419 - - 0 - 0.00%
2000-11-10 0 2.950 2.925 2.950 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2000-11-09 0 2.950 2.925 2.950 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2000-11-08 0 2.950 2.925 2.950 2.925 2.950 64,000 187,550 2.9305 0.419 0.415 0.419 0.415 0.419 451,019 0.4158 0.85%
2000-11-07 0 2.925 2.925 2.950 2.925 2.950 104,000 304,550 2.9284 0.415 0.415 0.419 0.415 0.419 732,906 0.4155 -0.85%
2000-11-06 0 2.950 2.925 2.950 2.950 2.950 10,000 29,500 2.9500 0.419 0.415 0.419 0.419 0.419 70,472 0.4186 0.85%
2000-11-03 0 2.925 2.925 2.975 2.925 2.925 30,000 87,750 2.9250 0.415 0.415 0.422 0.415 0.415 211,415 0.4151 -1.68%
2000-11-02 0 2.975 2.900 2.975 - - 0 0 - 0.422 0.412 0.422 - - 0 - 0.00%
2000-11-01 0 2.975 2.950 2.975 2.975 2.975 10,000 29,750 2.9750 0.422 0.419 0.422 0.422 0.422 70,472 0.4222 0.85%
2000-10-31 0 2.950 2.950 2.975 2.950 2.950 42,000 123,900 2.9500 0.419 0.419 0.422 0.419 0.419 295,981 0.4186 2.61%
2000-10-30 0 2.875 2.875 2.950 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2000-10-27 0 2.875 2.850 2.925 - - 0 0 - 0.408 0.404 0.415 - - 0 - 0.00%
2000-10-26 0 2.875 2.875 - 2.850 2.850 12,000 34,200 2.8500 0.408 0.408 - 0.404 0.404 84,566 0.4044 0.88%
2000-10-25 0 2.850 2.850 2.900 2.850 2.850 40,000 114,000 2.8500 0.404 0.404 0.412 0.404 0.404 281,887 0.4044 0.00%
2000-10-24 0 2.850 2.850 2.925 - - 0 0 - 0.404 0.404 0.415 - - 0 - 0.00%
2000-10-23 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.404 0.404 0.412 0.404 0.404 28,189 0.4044 0.00%
2000-10-20 0 2.850 2.850 - - - 50,000 143,750 2.8750 0.404 0.404 - - - 352,358 0.4080 0.88%
2000-10-19 0 2.825 2.825 2.875 2.825 2.850 132,000 375,400 2.8439 0.401 0.401 0.408 0.401 0.404 930,226 0.4036 -0.88%
2000-10-18 0 2.850 2.850 2.900 2.850 2.850 38,000 108,300 2.8500 0.404 0.404 0.412 0.404 0.404 267,792 0.4044 0.00%
2000-10-17 0 2.850 2.850 2.950 - - 0 0 - 0.404 0.404 0.419 - - 0 - 0.00%
2000-10-16 0 2.850 2.850 2.900 - - 0 0 - 0.404 0.404 0.412 - - 0 - 0.00%
2000-10-13 0 2.850 2.800 2.900 2.850 2.850 294,000 839,150 2.8543 0.404 0.397 0.412 0.404 0.404 2,071,868 0.4050 -0.87%
2000-10-12 0 2.875 2.850 3.000 2.850 2.875 186,000 531,250 2.8562 0.408 0.404 0.426 0.404 0.408 1,310,774 0.4053 -0.86%
2000-10-11 0 2.900 2.900 2.950 2.900 2.925 248,000 721,700 2.9101 0.412 0.412 0.419 0.412 0.415 1,747,698 0.4129 -1.69%
2000-10-10 0 2.950 2.850 2.975 - - 0 0 - 0.419 0.404 0.422 - - 0 - 0.00%
2000-10-09 0 2.950 2.900 2.975 - - 0 0 - 0.419 0.412 0.422 - - 0 - 0.00%
2000-10-05 0 2.950 2.950 3.000 2.950 2.950 32,000 94,400 2.9500 0.419 0.419 0.426 0.419 0.419 225,509 0.4186 0.00%
2000-10-04 0 2.950 2.950 3.000 2.950 2.950 44,000 129,800 2.9500 0.419 0.419 0.426 0.419 0.419 310,075 0.4186 0.00%
2000-10-03 0 2.950 2.850 2.950 - - 0 0 - 0.419 0.404 0.419 - - 0 - 0.00%
2000-09-29 0 2.950 2.900 3.000 2.950 2.950 114,000 336,300 2.9500 0.419 0.412 0.426 0.419 0.419 803,377 0.4186 1.72%
2000-09-28 0 2.900 2.900 2.950 - - 0 0 - 0.412 0.412 0.419 - - 0 - 0.00%
2000-09-27 0 2.900 2.900 2.975 2.850 2.900 10,000 28,700 2.8700 0.412 0.412 0.422 0.404 0.412 70,472 0.4073 0.00%
2000-09-26 0 2.900 2.850 3.000 2.850 2.900 50,000 143,300 2.8660 0.412 0.404 0.426 0.404 0.412 352,358 0.4067 1.75%
2000-09-25 0 2.850 2.850 2.950 2.850 2.975 144,000 425,650 2.9559 0.404 0.404 0.419 0.404 0.422 1,014,792 0.4194 -1.72%
2000-09-22 0 2.900 2.800 2.975 2.800 2.900 44,827 129,454 2.8879 0.412 0.397 0.422 0.397 0.412 315,903 0.4098 2.65%
2000-09-21 0 2.825 2.825 2.900 2.825 2.825 136,000 384,200 2.8250 0.401 0.401 0.412 0.401 0.401 958,415 0.4009 -2.59%
2000-09-20 0 2.900 2.825 2.900 2.900 2.900 10,000 29,000 2.9000 0.412 0.401 0.412 0.412 0.412 70,472 0.4115 0.00%
2000-09-19 0 2.900 2.800 2.900 2.900 2.900 80,000 232,000 2.9000 0.412 0.397 0.412 0.412 0.412 563,774 0.4115 0.00%
2000-09-18 0 2.900 2.900 3.000 2.875 2.900 34,000 98,100 2.8853 0.412 0.412 0.426 0.408 0.412 239,604 0.4094 0.87%
2000-09-15 0 2.875 2.875 2.900 2.875 2.875 80,000 230,000 2.8750 0.408 0.408 0.412 0.408 0.408 563,774 0.4080 -1.71%
2000-09-14 0 2.925 2.925 2.950 2.925 2.950 14,000 41,200 2.9429 0.415 0.415 0.419 0.415 0.419 98,660 0.4176 -0.85%
2000-09-12 0 2.950 2.900 3.000 2.950 2.975 200,000 592,500 2.9625 0.419 0.412 0.426 0.419 0.422 1,409,434 0.4204 -1.67%
2000-09-11 0 3.000 2.975 3.025 2.975 3.000 70,000 209,250 2.9893 0.426 0.422 0.429 0.422 0.426 493,302 0.4242 0.00%
2000-09-08 0 3.000 2.950 3.025 3.000 3.000 100,000 300,000 3.0000 0.426 0.419 0.429 0.426 0.426 704,717 0.4257 0.00%
2000-09-07 0 3.000 2.975 3.050 - - 0 0 - 0.426 0.422 0.433 - - 0 - 0.00%
2000-09-06 0 3.000 2.975 3.050 2.975 3.025 134,000 401,750 2.9981 0.426 0.422 0.433 0.422 0.429 944,321 0.4254 -0.83%
2000-09-05 0 3.025 3.025 3.075 3.025 3.050 226,000 684,950 3.0308 0.429 0.429 0.436 0.429 0.433 1,592,660 0.4301 -0.82%
2000-09-04 0 3.050 3.025 3.050 3.050 3.050 52,000 158,600 3.0500 0.433 0.429 0.433 0.433 0.433 366,453 0.4328 1.67%
2000-09-01 0 3.000 3.000 3.050 3.000 3.000 80,000 240,000 3.0000 0.426 0.426 0.433 0.426 0.426 563,774 0.4257 0.00%
2000-08-31 0 3.000 3.000 3.025 3.000 3.025 94,000 282,250 3.0027 0.426 0.426 0.429 0.426 0.429 662,434 0.4261 1.69%
2000-08-30 0 2.950 2.950 2.975 2.950 2.950 50,000 147,500 2.9500 0.419 0.419 0.422 0.419 0.419 352,358 0.4186 0.00%
2000-08-29 0 2.950 2.950 2.975 2.950 2.950 30,000 88,500 2.9500 0.419 0.419 0.422 0.419 0.419 211,415 0.4186 0.00%
2000-08-28 0 2.950 2.950 2.975 2.950 2.950 60,000 177,000 2.9500 0.419 0.419 0.422 0.419 0.419 422,830 0.4186 0.00%
2000-08-25 0 2.950 2.925 3.000 2.900 2.950 290,000 846,100 2.9176 0.419 0.415 0.426 0.412 0.419 2,043,679 0.4140 1.72%
2000-08-24 0 2.900 2.900 2.925 2.900 2.925 212,000 615,050 2.9012 0.412 0.412 0.415 0.412 0.415 1,494,000 0.4117 -0.85%
2000-08-23 0 2.925 2.925 2.950 2.925 2.950 120,000 351,400 2.9283 0.415 0.415 0.419 0.415 0.419 845,660 0.4155 0.86%
2000-08-22 0 2.900 2.900 2.950 2.900 2.925 80,000 232,750 2.9094 0.412 0.412 0.419 0.412 0.415 563,774 0.4128 -0.85%
2000-08-21 0 2.925 2.900 2.950 2.900 2.925 166,000 482,750 2.9081 0.415 0.412 0.419 0.412 0.415 1,169,830 0.4127 0.86%
2000-08-18 0 2.900 2.900 2.925 2.875 3.000 448,000 1,304,000 2.9107 0.412 0.412 0.415 0.408 0.426 3,157,132 0.4130 0.17%
2000-08-17 0 3.075 3.075 3.100 3.075 3.100 326,000 1,005,600 3.0847 0.411 0.411 0.414 0.411 0.414 2,440,220 0.4121 0.82%
2000-08-16 0 3.050 3.050 3.075 3.050 3.075 220,000 671,350 3.0516 0.407 0.407 0.411 0.407 0.411 1,646,774 0.4077 -0.81%
2000-08-15 0 3.075 3.050 3.075 3.050 3.075 142,000 436,100 3.0711 0.411 0.407 0.411 0.407 0.411 1,062,918 0.4103 0.82%
2000-08-14 0 3.050 3.050 3.125 3.050 3.075 62,000 189,850 3.0621 0.407 0.407 0.417 0.407 0.411 464,091 0.4091 0.83%
2000-08-11 0 3.025 3.025 3.050 3.025 3.050 60,000 181,750 3.0292 0.404 0.404 0.407 0.404 0.407 449,120 0.4047 0.00%
2000-08-10 0 3.025 3.050 3.075 3.025 3.100 968,000 2,937,550 3.0347 0.404 0.407 0.411 0.404 0.414 7,245,805 0.4054 -0.82%
2000-08-09 0 3.050 3.000 3.100 2.900 3.050 5,438,000 16,307,400 2.9988 0.407 0.401 0.414 0.387 0.407 40,705,257 0.4006 7.02%
2000-08-08 0 2.850 2.850 2.875 2.825 2.875 322,000 918,050 2.8511 0.381 0.381 0.384 0.377 0.384 2,410,278 0.3809 0.88%
2000-08-07 0 2.825 2.800 2.825 2.775 2.850 510,000 1,438,900 2.8214 0.377 0.374 0.377 0.371 0.381 3,817,521 0.3769 -1.74%
2000-08-04 0 2.875 2.825 2.850 2.850 2.875 72,000 206,100 2.8625 0.384 0.377 0.381 0.381 0.384 538,944 0.3824 1.77%
2000-08-03 0 2.825 2.825 2.850 2.825 2.850 80,000 227,400 2.8425 0.377 0.377 0.381 0.377 0.381 598,827 0.3797 -1.74%
2000-08-02 0 2.875 2.850 2.900 2.850 2.875 334,000 954,950 2.8591 0.384 0.381 0.387 0.381 0.384 2,500,102 0.3820 0.88%
2000-08-01 0 2.850 2.825 2.850 2.850 2.850 410,000 1,168,500 2.8500 0.381 0.377 0.381 0.381 0.381 3,068,988 0.3807 0.00%
2000-07-31 0 2.850 2.825 2.850 2.850 2.850 140,000 399,000 2.8500 0.381 0.377 0.381 0.381 0.381 1,047,947 0.3807 0.00%
2000-07-28 0 2.850 2.825 2.850 2.800 2.900 1,102,000 3,138,600 2.8481 0.381 0.377 0.381 0.374 0.387 8,248,840 0.3805 -1.72%
2000-07-27 0 2.900 2.875 2.900 2.900 2.925 116,000 336,700 2.9026 0.387 0.384 0.387 0.387 0.391 868,299 0.3878 -0.85%
2000-07-26 0 2.925 2.900 2.925 2.900 2.925 258,000 753,400 2.9202 0.391 0.387 0.391 0.387 0.391 1,931,217 0.3901 -0.85%
2000-07-25 0 2.950 2.925 2.950 2.950 2.950 130,000 383,500 2.9500 0.394 0.391 0.394 0.394 0.394 973,094 0.3941 0.00%
2000-07-24 0 2.950 2.950 2.975 2.950 2.975 124,000 365,950 2.9512 0.394 0.394 0.397 0.394 0.397 928,182 0.3943 0.00%
2000-07-21 0 2.950 2.900 2.975 2.950 3.000 3,331,000 9,829,200 2.9508 0.394 0.387 0.397 0.394 0.401 24,933,654 0.3942 0.00%
2000-07-20 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.394 0.387 0.394 0.394 0.394 389,237 0.3941 0.00%
2000-07-19 0 2.950 2.850 2.950 2.925 2.950 26,000 76,300 2.9346 0.394 0.381 0.394 0.391 0.394 194,619 0.3920 0.85%
2000-07-18 0 2.925 2.900 2.925 2.925 2.925 52,000 152,100 2.9250 0.391 0.387 0.391 0.391 0.391 389,237 0.3908 -0.85%
2000-07-17 0 2.950 2.900 2.950 2.925 2.975 56,000 165,550 2.9563 0.394 0.387 0.394 0.391 0.397 419,179 0.3949 1.72%
2000-07-14 0 2.900 2.875 2.950 2.875 2.900 140,000 405,750 2.8982 0.387 0.384 0.394 0.384 0.387 1,047,947 0.3872 1.75%
2000-07-13 0 2.850 2.850 2.900 2.850 2.900 816,000 2,336,900 2.8638 0.381 0.381 0.387 0.381 0.387 6,108,034 0.3826 0.00%
2000-07-12 0 2.850 2.850 2.950 2.850 3.075 1,402,000 4,135,400 2.9496 0.381 0.381 0.394 0.381 0.411 10,494,441 0.3941 -4.20%
2000-07-11 0 2.975 2.975 3.025 2.900 3.075 832,000 2,469,950 2.9687 0.397 0.397 0.404 0.387 0.411 6,227,799 0.3966 0.85%
2000-07-10 0 2.950 2.925 2.950 2.950 3.000 304,000 904,150 2.9742 0.394 0.391 0.394 0.394 0.401 2,275,542 0.3973 0.85%
2000-07-07 0 2.925 2.925 2.950 2.925 2.975 362,000 1,065,350 2.9430 0.391 0.391 0.394 0.391 0.397 2,709,692 0.3932 -1.68%
2000-07-06 0 2.975 2.925 3.000 2.950 3.000 550,000 1,643,500 2.9882 0.397 0.391 0.401 0.394 0.401 4,116,935 0.3992 0.85%
2000-07-05 0 2.950 2.950 3.000 2.950 3.000 30,000 89,500 2.9833 0.394 0.394 0.401 0.394 0.401 224,560 0.3986 -1.67%
2000-07-04 0 3.000 2.975 3.000 - - 0 0 - 0.401 0.397 0.401 - - 0 - 0.00%
2000-07-03 0 3.000 2.900 3.000 3.000 3.000 8,000 24,000 3.0000 0.401 0.387 0.401 0.401 0.401 59,883 0.4008 0.00%
2000-06-30 0 3.000 2.925 3.000 2.950 3.000 310,000 925,000 2.9839 0.401 0.391 0.401 0.394 0.401 2,320,454 0.3986 3.45%
2000-06-29 0 2.900 2.875 2.925 2.850 2.925 464,000 1,343,500 2.8955 0.387 0.384 0.391 0.381 0.391 3,473,196 0.3868 -4.13%
2000-06-28 0 3.025 2.900 3.025 3.000 3.075 150,000 457,500 3.0500 0.404 0.387 0.404 0.401 0.411 1,122,800 0.4075 0.83%
2000-06-27 0 3.000 2.950 3.000 3.000 3.000 40,000 120,000 3.0000 0.401 0.394 0.401 0.401 0.401 299,413 0.4008 0.00%
2000-06-26 0 3.000 2.950 3.025 3.000 3.050 60,000 181,500 3.0250 0.401 0.394 0.404 0.401 0.407 449,120 0.4041 0.00%
2000-06-23 0 3.000 2.975 3.025 3.000 3.000 52,000 156,000 3.0000 0.401 0.397 0.404 0.401 0.401 389,237 0.4008 -0.83%
2000-06-22 0 3.025 3.000 3.025 3.000 3.025 50,000 150,600 3.0120 0.404 0.401 0.404 0.401 0.404 374,267 0.4024 0.00%
2000-06-21 0 3.025 3.000 3.025 - - 0 0 - 0.404 0.401 0.404 - - 0 - -0.82%
2000-06-20 0 3.050 2.950 3.100 - - 0 0 - 0.407 0.394 0.414 - - 0 - 0.00%
2000-06-19 0 3.050 3.000 3.050 3.050 3.050 20,000 61,000 3.0500 0.407 0.401 0.407 0.407 0.407 149,707 0.4075 0.00%
2000-06-16 0 3.050 3.050 - - - 0 0 - 0.407 0.407 - - - 0 - 1.67%
2000-06-15 0 3.000 2.950 3.075 3.000 3.050 124,000 374,500 3.0202 0.401 0.394 0.411 0.401 0.407 928,182 0.4035 0.00%
2000-06-14 0 3.000 2.850 3.000 3.000 3.000 190,000 570,000 3.0000 0.401 0.381 0.401 0.401 0.401 1,422,214 0.4008 1.69%
2000-06-13 0 2.950 2.900 2.950 - - 0 0 - 0.394 0.387 0.394 - - 0 - 0.00%
2000-06-12 0 2.950 2.900 2.975 - - 0 0 - 0.394 0.387 0.397 - - 0 - 0.00%
2000-06-09 0 2.950 2.900 2.950 2.925 3.000 2,900,000 8,556,750 2.9506 0.394 0.387 0.394 0.391 0.401 21,707,474 0.3942 -2.48%
2000-06-08 0 3.025 2.975 3.100 - - 2,000,000 6,050,000 3.0250 0.404 0.397 0.414 - - 14,970,672 0.4041 0.00%
2000-06-07 0 3.025 2.825 3.025 3.000 3.025 210,000 633,500 3.0167 0.404 0.377 0.404 0.401 0.404 1,571,921 0.4030 2.54%
2000-06-05 0 2.950 2.950 3.000 2.900 2.950 30,000 87,800 2.9267 0.394 0.394 0.401 0.387 0.394 224,560 0.3910 1.72%
2000-06-02 0 2.900 2.900 3.000 - - 0 0 - 0.387 0.387 0.401 - - 0 - 1.75%
2000-06-01 0 2.850 2.850 2.900 2.850 2.900 40,000 115,500 2.8875 0.381 0.381 0.387 0.381 0.387 299,413 0.3858 -0.87%
2000-05-31 0 2.875 2.875 - 2.875 2.875 6,000 17,250 2.8750 0.384 0.384 - 0.384 0.384 44,912 0.3841 0.88%
2000-05-30 0 2.850 2.850 2.875 - - 0 0 - 0.381 0.381 0.384 - - 0 - 3.64%
2000-05-29 0 2.750 2.750 2.900 2.750 2.850 70,000 194,500 2.7786 0.367 0.367 0.387 0.367 0.381 523,974 0.3712 -6.78%
2000-05-26 0 2.950 2.850 - 2.900 2.950 10,044,000 27,127,900 2.7009 0.394 0.381 - 0.387 0.394 75,182,714 0.3608 0.00%
2000-05-25 0 2.950 - 3.000 - - 0 0 - 0.394 - 0.401 - - 0 - 0.00%
2000-05-24 0 2.950 - - 2.950 2.950 8,000 23,600 2.9500 0.394 - - 0.394 0.394 59,883 0.3941 0.00%
2000-05-23 0 2.950 2.850 2.950 - - 0 0 - 0.394 0.381 0.394 - - 0 - 0.00%
2000-05-22 0 2.950 2.950 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2000-05-19 0 2.950 2.950 - 2.900 2.950 80,000 233,750 2.9219 0.394 0.394 - 0.387 0.394 598,827 0.3903 -0.84%
2000-05-18 0 2.975 - 3.025 - - 0 0 - 0.397 - 0.404 - - 0 - 0.00%
2000-05-17 0 2.975 - 3.025 - - 0 0 - 0.397 - 0.404 - - 0 - 0.00%
2000-05-16 0 2.975 - 3.000 2.975 2.975 10,000 29,750 2.9750 0.397 - 0.401 0.397 0.397 74,853 0.3974 0.00%
2000-05-15 0 2.975 2.900 - 2.975 2.975 2,000 5,950 2.9750 0.397 0.387 - 0.397 0.397 14,971 0.3974 0.00%
2000-05-12 0 2.975 - 3.000 - - 0 0 - 0.397 - 0.401 - - 0 - 0.00%
2000-05-10 0 2.975 - 2.975 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
2000-05-09 0 2.975 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2000-05-08 0 2.975 - 3.000 - - 0 0 - 0.397 - 0.401 - - 0 - 0.00%
2000-05-05 0 2.975 2.900 2.975 2.975 3.000 84,000 250,400 2.9810 0.397 0.387 0.397 0.397 0.401 628,768 0.3982 -0.83%
2000-05-04 0 3.000 3.000 - 3.000 3.025 136,000 409,250 3.0092 0.401 0.401 - 0.401 0.404 1,018,006 0.4020 0.00%
2000-05-03 0 3.000 3.000 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
2000-05-02 0 3.000 3.000 3.100 3.000 3.000 50,000 150,000 3.0000 0.401 0.401 0.414 0.401 0.401 374,267 0.4008 -0.83%
2000-04-28 0 3.025 2.950 3.025 3.000 3.025 230,000 694,500 3.0196 0.404 0.394 0.404 0.401 0.404 1,721,627 0.4034 0.83%
2000-04-27 0 3.000 3.000 3.075 3.000 3.025 200,000 604,000 3.0200 0.401 0.401 0.411 0.401 0.404 1,497,067 0.4035 -0.83%
2000-04-26 0 3.025 3.025 3.050 3.025 3.025 148,000 447,700 3.0250 0.404 0.404 0.407 0.404 0.404 1,107,830 0.4041 -1.63%
2000-04-25 0 3.075 3.025 3.075 3.050 3.075 52,000 158,650 3.0510 0.411 0.404 0.411 0.407 0.411 389,237 0.4076 0.82%
2000-04-20 0 3.050 3.025 3.100 - - 0 0 - 0.407 0.404 0.414 - - 0 - 0.00%
2000-04-19 0 3.050 3.025 3.100 3.050 3.050 54,000 164,700 3.0500 0.407 0.404 0.414 0.407 0.407 404,208 0.4075 0.83%
2000-04-18 0 3.025 3.000 3.100 3.000 3.025 230,000 692,750 3.0120 0.404 0.401 0.414 0.401 0.404 1,721,627 0.4024 0.83%
2000-04-17 0 3.000 3.000 3.075 3.000 3.025 208,000 624,500 3.0024 0.401 0.401 0.411 0.401 0.404 1,556,950 0.4011 -0.83%
2000-04-14 0 3.025 3.025 3.200 - - 0 0 - 0.404 0.404 0.428 - - 0 - 0.00%
2000-04-13 0 3.025 3.025 3.200 3.025 3.025 50,000 151,250 3.0250 0.404 0.404 0.428 0.404 0.404 374,267 0.4041 -2.42%
2000-04-12 0 3.100 3.025 3.200 3.100 3.150 40,500 126,500 3.1235 0.414 0.404 0.428 0.414 0.421 303,156 0.4173 -2.36%
2000-04-11 0 3.175 3.125 3.175 3.100 3.175 602,000 1,888,650 3.1373 0.424 0.417 0.424 0.414 0.424 4,506,172 0.4191 1.60%
2000-04-10 0 3.125 3.100 3.150 3.050 3.125 132,000 408,300 3.0932 0.417 0.414 0.421 0.407 0.417 988,064 0.4132 2.46%
2000-04-07 0 3.050 3.000 3.100 3.000 3.050 90,000 271,600 3.0178 0.407 0.401 0.414 0.401 0.407 673,680 0.4032 3.39%
2000-04-06 0 2.950 2.950 3.025 2.950 2.975 418,000 1,239,550 2.9654 0.394 0.394 0.404 0.394 0.397 3,128,870 0.3962 -0.84%
2000-04-05 0 2.975 2.975 3.000 2.975 3.025 282,000 844,050 2.9931 0.397 0.397 0.401 0.397 0.404 2,110,865 0.3999 0.00%
2000-04-03 0 2.975 2.975 3.000 2.975 2.975 50,000 148,750 2.9750 0.397 0.397 0.401 0.397 0.397 374,267 0.3974 -0.83%
2000-03-31 0 3.000 2.950 3.050 3.000 3.000 50,000 150,000 3.0000 0.401 0.394 0.407 0.401 0.401 374,267 0.4008 0.00%
2000-03-30 0 3.000 2.950 - 3.000 3.000 10,000 30,000 3.0000 0.401 0.394 - 0.401 0.401 74,853 0.4008 1.69%
2000-03-29 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.394 0.394 0.401 0.394 0.394 209,589 0.3941 -3.28%
2000-03-28 0 3.050 2.975 3.050 2.925 3.050 42,000 125,350 2.9845 0.407 0.397 0.407 0.391 0.407 314,384 0.3987 1.67%
2000-03-27 0 3.000 2.925 3.075 2.925 3.000 24,000 71,700 2.9875 0.401 0.391 0.411 0.391 0.401 179,648 0.3991 2.56%
2000-03-24 0 2.925 2.925 3.000 2.925 2.925 10,000 29,250 2.9250 0.391 0.391 0.401 0.391 0.391 74,853 0.3908 -0.85%
2000-03-23 0 2.950 2.950 3.100 2.925 2.925 32,000 93,600 2.9250 0.394 0.394 0.414 0.391 0.391 239,531 0.3908 -1.67%
2000-03-22 0 3.000 2.925 3.000 3.000 3.000 66,000 198,000 3.0000 0.401 0.391 0.401 0.401 0.401 494,032 0.4008 0.00%
2000-03-21 0 3.000 2.900 3.000 - - 0 0 - 0.401 0.387 0.401 - - 0 - 0.00%
2000-03-20 0 3.000 - 3.000 2.900 3.000 76,000 227,700 2.9961 0.401 - 0.401 0.387 0.401 568,886 0.4003 3.45%
2000-03-17 0 2.900 - 3.000 - - 0 0 - 0.387 - 0.401 - - 0 - 0.00%
2000-03-16 0 2.900 2.900 3.000 2.875 2.925 262,000 760,100 2.9011 0.387 0.387 0.401 0.384 0.391 1,961,158 0.3876 -1.69%
2000-03-15 0 2.950 2.950 3.025 2.950 3.000 182,000 545,600 2.9978 0.394 0.394 0.404 0.394 0.401 1,362,331 0.4005 -1.67%
2000-03-14 0 3.000 2.925 3.025 3.000 3.000 524,000 1,572,000 3.0000 0.401 0.391 0.404 0.401 0.401 3,922,316 0.4008 -1.64%
2000-03-13 0 3.050 3.025 3.050 3.050 3.150 342,000 1,044,650 3.0545 0.407 0.404 0.407 0.407 0.421 2,559,985 0.4081 -0.81%
2000-03-10 0 3.075 3.075 3.100 3.025 3.150 412,990 1,264,021 3.0607 0.411 0.411 0.414 0.404 0.421 3,091,369 0.4089 -0.81%
2000-03-09 0 3.100 3.050 3.100 3.100 3.100 156,000 483,600 3.1000 0.414 0.407 0.414 0.414 0.414 1,167,712 0.4141 3.33%
2000-03-08 0 3.000 2.975 3.025 2.900 3.000 132,000 393,300 2.9795 0.401 0.397 0.404 0.387 0.401 988,064 0.3981 0.00%
2000-03-07 0 3.000 3.000 3.025 3.000 3.000 364,000 1,092,000 3.0000 0.401 0.401 0.404 0.401 0.401 2,724,662 0.4008 0.00%
2000-03-06 0 3.000 3.025 3.050 3.000 3.025 460,147 1,381,312 3.0019 0.401 0.404 0.407 0.401 0.404 3,444,355 0.4010 3.45%
2000-03-03 0 2.900 2.900 2.925 2.900 3.000 1,244,000 3,612,600 2.9040 0.387 0.387 0.391 0.387 0.401 9,311,758 0.3880 -2.52%
2000-03-02 0 2.975 2.975 3.000 2.975 2.975 20,000 59,500 2.9750 0.397 0.397 0.401 0.397 0.397 149,707 0.3974 -0.83%
2000-03-01 0 3.000 3.000 3.050 2.975 3.000 414,000 1,241,400 2.9986 0.401 0.401 0.407 0.397 0.401 3,098,929 0.4006 0.00%
2000-02-29 0 3.000 3.000 3.025 3.000 3.000 496,000 1,488,000 3.0000 0.401 0.401 0.404 0.401 0.401 3,712,727 0.4008 -0.83%
2000-02-28 0 3.025 3.000 3.025 3.000 3.100 716,000 2,160,250 3.0171 0.404 0.401 0.404 0.401 0.414 5,359,501 0.4031 -0.82%
2000-02-25 0 3.050 3.050 3.100 3.025 3.150 464,000 1,419,150 3.0585 0.407 0.407 0.414 0.404 0.421 3,473,196 0.4086 -1.61%
2000-02-24 0 3.100 3.100 3.150 3.000 3.250 496,000 1,563,400 3.1520 0.414 0.414 0.421 0.401 0.434 3,712,727 0.4211 0.00%
2000-02-23 0 3.100 3.000 3.100 2.925 3.100 414,000 1,238,200 2.9908 0.414 0.401 0.414 0.391 0.414 3,098,929 0.3996 6.90%
2000-02-22 0 2.900 - - 2.875 2.900 40,000 115,500 2.8875 0.387 - - 0.384 0.387 299,413 0.3858 1.75%
2000-02-21 0 2.850 2.825 2.900 2.850 2.900 200,000 572,500 2.8625 0.381 0.377 0.387 0.381 0.387 1,497,067 0.3824 -1.72%
2000-02-18 0 2.900 2.875 2.900 2.825 2.900 364,000 1,040,550 2.8587 0.387 0.384 0.387 0.377 0.387 2,724,662 0.3819 2.65%
2000-02-17 0 2.825 2.800 2.850 2.775 2.850 210,000 592,250 2.8202 0.377 0.374 0.381 0.371 0.381 1,571,921 0.3768 0.89%
2000-02-16 0 2.800 2.800 2.825 2.800 2.825 210,000 587,900 2.7995 0.374 0.374 0.377 0.374 0.377 1,571,921 0.3740 4.67%
2000-02-15 0 2.675 2.675 - 2.675 2.800 712,000 1,928,000 2.7079 0.357 0.357 - 0.357 0.374 5,329,559 0.3618 -0.93%
2000-02-14 0 2.700 2.700 2.825 2.700 2.900 218,000 590,600 2.7092 0.361 0.361 0.377 0.361 0.387 1,631,803 0.3619 -6.09%
2000-02-11 0 2.875 2.700 2.875 2.400 2.900 342,000 931,350 2.7232 0.384 0.361 0.384 0.321 0.387 2,559,985 0.3638 22.34%
2000-02-10 0 2.350 2.350 2.575 2.350 2.575 1,070,000 2,569,000 2.4009 0.314 0.314 0.344 0.314 0.344 8,009,309 0.3208 -8.74%
2000-02-09 0 2.575 2.575 2.600 2.575 2.575 360,000 927,000 2.5750 0.344 0.344 0.347 0.344 0.344 2,694,721 0.3440 -0.96%
2000-02-08 0 2.600 2.550 2.600 2.600 2.650 328,000 853,000 2.6006 0.347 0.341 0.347 0.347 0.354 2,455,190 0.3474 0.00%
2000-02-03 0 2.600 2.550 2.600 2.525 2.600 153,000 395,900 2.5876 0.347 0.341 0.347 0.337 0.347 1,145,256 0.3457 4.00%
2000-02-02 0 2.500 2.500 2.525 2.500 2.625 1,652,000 4,258,450 2.5778 0.334 0.334 0.337 0.334 0.351 12,365,775 0.3444 -3.85%
2000-02-01 0 2.600 2.575 2.600 2.550 2.600 1,650,000 4,284,600 2.5967 0.347 0.344 0.347 0.341 0.347 12,350,804 0.3469 1.96%
2000-01-31 0 2.550 2.550 2.575 2.550 2.575 270,000 690,150 2.5561 0.341 0.341 0.344 0.341 0.344 2,021,041 0.3415 -1.92%
2000-01-28 0 2.600 2.600 2.650 2.550 2.650 864,000 2,252,900 2.6075 0.347 0.347 0.354 0.341 0.354 6,467,330 0.3484 -0.95%
2000-01-27 0 2.625 2.600 2.625 2.575 2.625 883,000 2,300,200 2.6050 0.351 0.347 0.351 0.344 0.351 6,609,552 0.3480 0.96%
2000-01-26 0 2.600 2.575 2.600 2.600 2.650 868,000 2,257,000 2.6002 0.347 0.344 0.347 0.347 0.354 6,497,272 0.3474 0.00%
2000-01-25 0 2.600 2.600 2.650 2.600 2.650 942,000 2,459,700 2.6111 0.347 0.347 0.354 0.347 0.354 7,051,186 0.3488 -3.70%
2000-01-24 0 2.700 2.675 2.700 2.700 2.700 418,000 1,131,840 2.7078 0.361 0.357 0.361 0.361 0.361 3,128,870 0.3617 -1.82%
2000-01-21 0 2.750 2.700 2.750 2.700 2.800 430,000 1,186,750 2.7599 0.367 0.361 0.367 0.361 0.374 3,218,694 0.3687 -2.65%
2000-01-20 0 2.825 2.800 2.825 2.825 2.825 40,000 113,000 2.8250 0.377 0.374 0.377 0.377 0.377 299,413 0.3774 0.89%
2000-01-19 0 2.800 2.800 2.850 2.800 2.800 120,000 336,000 2.8000 0.374 0.374 0.381 0.374 0.374 898,240 0.3741 -2.61%
2000-01-18 0 2.875 2.850 2.875 2.825 2.875 174,000 495,250 2.8463 0.384 0.381 0.384 0.377 0.384 1,302,448 0.3802 1.77%
2000-01-17 0 2.825 2.800 2.825 2.800 2.850 248,000 701,400 2.8282 0.377 0.374 0.377 0.374 0.381 1,856,363 0.3778 -0.88%
2000-01-14 0 2.850 2.825 2.850 2.850 2.875 970,000 2,785,000 2.8711 0.381 0.377 0.381 0.381 0.384 7,260,776 0.3836 -0.87%
2000-01-13 0 2.875 2.850 2.875 2.875 2.900 418,000 1,203,000 2.8780 0.384 0.381 0.384 0.384 0.387 3,128,870 0.3845 0.00%
2000-01-12 0 2.875 2.875 2.925 2.875 2.925 322,000 932,300 2.8953 0.384 0.384 0.391 0.384 0.391 2,410,278 0.3868 -1.71%
2000-01-11 0 2.925 2.900 2.925 2.925 2.950 988,000 2,901,900 2.9371 0.391 0.387 0.391 0.391 0.394 7,395,512 0.3924 -0.85%
2000-01-10 0 2.950 2.950 2.975 2.950 2.975 356,000 1,052,200 2.9556 0.394 0.394 0.397 0.394 0.397 2,664,780 0.3949 0.00%
2000-01-07 0 2.950 2.925 2.975 2.950 2.950 150,000 442,500 2.9500 0.394 0.391 0.397 0.394 0.394 1,122,800 0.3941 0.00%
2000-01-06 0 2.950 2.900 2.950 2.900 2.975 340,000 998,900 2.9379 0.394 0.387 0.394 0.387 0.397 2,545,014 0.3925 0.85%
2000-01-05 0 2.925 2.900 3.000 2.850 2.925 248,000 717,850 2.8946 0.391 0.387 0.401 0.381 0.391 1,856,363 0.3867 0.00%
2000-01-04 0 2.925 2.925 2.950 2.925 2.950 154,000 450,650 2.9263 0.391 0.391 0.394 0.391 0.394 1,152,742 0.3909 -0.85%
2000-01-03 0 2.950 2.950 3.025 2.925 3.000 386,000 1,137,050 2.9457 0.394 0.394 0.404 0.391 0.401 2,889,340 0.3935 0.85%
1999-12-30 0 2.925 2.925 2.975 2.925 2.950 46,000 135,450 2.9446 0.391 0.391 0.397 0.391 0.394 344,325 0.3934 0.86%
1999-12-29 0 2.900 2.900 2.950 2.900 2.900 26,000 75,400 2.9000 0.387 0.387 0.394 0.387 0.387 194,619 0.3874 0.00%
1999-12-28 0 2.900 2.900 3.000 2.900 2.950 52,084 153,531 2.9478 0.387 0.387 0.401 0.387 0.394 389,866 0.3938 -1.69%
1999-12-24 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 0.394 0.394 0.397 0.394 0.394 149,707 0.3941 0.00%
1999-12-23 0 2.950 2.925 2.950 2.950 2.975 86,000 253,850 2.9517 0.394 0.391 0.394 0.394 0.397 643,739 0.3943 -1.67%
1999-12-22 0 3.000 2.875 3.100 2.875 3.000 37,000 107,750 2.9122 0.401 0.384 0.414 0.384 0.401 276,957 0.3890 4.53%
1999-12-21 0 2.950 2.925 2.975 2.950 2.975 106,000 313,200 2.9547 0.383 0.380 0.387 0.383 0.387 815,563 0.3840 0.00%
1999-12-20 0 2.950 2.925 2.950 2.950 2.950 132,000 389,400 2.9500 0.383 0.380 0.383 0.383 0.383 1,015,606 0.3834 0.00%
1999-12-17 0 2.950 2.925 2.950 2.950 3.000 430,000 1,270,500 2.9547 0.383 0.380 0.383 0.383 0.390 3,308,414 0.3840 0.00%
1999-12-16 0 2.950 2.950 3.000 - - 0 0 - 0.383 0.383 0.390 - - 0 - 0.85%
1999-12-15 0 2.925 2.925 3.050 2.900 2.950 281,000 827,000 2.9431 0.380 0.380 0.396 0.377 0.383 2,162,010 0.3825 -0.85%
1999-12-14 0 2.950 2.950 3.000 2.950 3.050 897,000 2,681,725 2.9897 0.383 0.383 0.390 0.383 0.396 6,901,506 0.3886 -0.84%
1999-12-13 0 2.975 2.975 3.050 2.975 3.050 256,000 766,250 2.9932 0.387 0.387 0.396 0.387 0.396 1,969,661 0.3890 -0.83%
1999-12-10 0 3.000 3.000 3.075 2.975 3.050 780,000 2,349,450 3.0121 0.390 0.390 0.400 0.387 0.396 6,001,309 0.3915 0.00%
1999-12-09 0 3.000 3.000 3.025 3.000 3.075 2,280,000 6,918,100 3.0343 0.390 0.390 0.393 0.390 0.400 17,542,289 0.3944 -0.83%
1999-12-08 0 3.025 3.025 3.075 3.025 3.075 1,494,000 4,570,750 3.0594 0.393 0.393 0.400 0.393 0.400 11,494,816 0.3976 -0.82%
1999-12-07 0 3.050 3.025 3.050 3.025 3.075 180,000 548,500 3.0472 0.396 0.393 0.396 0.393 0.400 1,384,918 0.3961 -0.81%
1999-12-06 0 3.075 3.050 3.075 3.050 3.100 328,000 1,008,850 3.0758 0.400 0.396 0.400 0.396 0.403 2,523,628 0.3998 0.00%
1999-12-03 0 3.075 3.050 3.075 3.075 3.075 246,000 756,450 3.0750 0.400 0.396 0.400 0.400 0.400 1,892,721 0.3997 0.00%
1999-12-02 0 3.075 3.050 3.075 3.050 3.075 368,000 1,130,850 3.0730 0.400 0.396 0.400 0.396 0.400 2,831,387 0.3994 0.00%
1999-12-01 0 3.075 3.050 3.075 3.075 3.075 124,000 381,300 3.0750 0.400 0.396 0.400 0.400 0.400 954,054 0.3997 0.82%
1999-11-30 0 3.050 3.050 3.075 3.050 3.075 130,000 399,250 3.0712 0.396 0.396 0.400 0.396 0.400 1,000,218 0.3992 -0.81%
1999-11-29 0 3.075 3.075 - 3.050 3.125 92,000 284,950 3.0973 0.400 0.400 - 0.396 0.406 707,847 0.4026 -0.81%
1999-11-26 0 3.100 3.100 - 3.100 3.100 14,000 43,400 3.1000 0.403 0.403 - 0.403 0.403 107,716 0.4029 3.33%
1999-11-25 0 3.000 2.975 - 2.975 3.100 152,000 460,200 3.0276 0.390 0.387 - 0.387 0.403 1,169,486 0.3935 0.00%
1999-11-24 0 3.000 3.000 - 3.000 3.025 289,700 870,388 3.0044 0.390 0.390 - 0.390 0.393 2,228,948 0.3905 -0.83%
1999-11-23 0 3.025 3.025 3.100 - - 0 0 - 0.393 0.393 0.403 - - 0 - 0.00%
1999-11-22 0 3.025 3.025 3.100 3.000 3.025 18,000 54,250 3.0139 0.393 0.393 0.403 0.390 0.393 138,492 0.3917 -3.97%
1999-11-19 0 3.150 3.100 3.150 3.100 3.150 267,500 835,075 3.1218 0.409 0.403 0.409 0.403 0.409 2,058,141 0.4057 -1.56%
1999-11-18 0 3.200 3.200 3.300 3.200 3.300 146,000 478,150 3.2750 0.416 0.416 0.429 0.416 0.429 1,123,322 0.4257 0.00%
1999-11-17 0 3.200 - 3.275 3.200 3.300 104,000 334,800 3.2192 0.416 - 0.426 0.416 0.429 800,175 0.4184 -3.03%
1999-11-16 0 3.300 3.300 3.400 3.300 3.450 136,000 462,500 3.4007 0.429 0.429 0.442 0.429 0.448 1,046,382 0.4420 0.00%
1999-11-15 0 3.300 3.300 3.350 3.000 3.250 48,000 151,900 3.1646 0.429 0.429 0.435 0.390 0.422 369,311 0.4113 10.92%
1999-11-12 0 2.975 2.900 - 2.950 2.975 204,053 605,696 2.9683 0.387 0.377 - 0.383 0.387 1,569,981 0.3858 0.85%
1999-11-11 0 2.950 2.925 3.000 - - 0 0 - 0.383 0.380 0.390 - - 0 - 0.00%
1999-11-10 0 2.950 2.950 - 2.950 2.950 124,000 365,800 2.9500 0.383 0.383 - 0.383 0.383 954,054 0.3834 0.00%
1999-11-09 0 2.950 2.925 2.950 2.925 2.950 56,000 164,800 2.9429 0.383 0.380 0.383 0.380 0.383 430,863 0.3825 0.85%
1999-11-08 0 2.925 2.900 2.950 2.900 2.950 436,000 1,276,900 2.9287 0.380 0.377 0.383 0.377 0.383 3,354,578 0.3806 -0.85%
1999-11-05 0 2.950 2.900 2.950 - - 0 0 - 0.383 0.377 0.383 - - 0 - 0.00%
1999-11-04 0 2.950 2.900 2.950 - - 0 0 - 0.383 0.377 0.383 - - 0 - 0.00%
1999-11-03 0 2.950 2.900 2.950 - - 0 0 - 0.383 0.377 0.383 - - 0 - -0.84%
1999-11-02 0 2.975 2.975 3.000 2.950 2.975 20,000 59,050 2.9525 0.387 0.387 0.390 0.383 0.387 153,880 0.3837 0.00%
1999-11-01 0 2.975 2.950 3.000 2.975 3.000 114,000 339,250 2.9759 0.387 0.383 0.390 0.387 0.390 877,114 0.3868 0.00%
1999-10-29 0 2.975 2.950 3.000 - - 1,521 4,259 2.8001 0.387 0.383 0.390 - - 11,703 0.3639 0.00%
1999-10-28 0 2.975 2.900 3.025 2.975 2.975 30,000 89,250 2.9750 0.387 0.377 0.393 0.387 0.387 230,820 0.3867 5.31%
1999-10-27 0 2.825 2.825 2.900 2.825 2.900 12,000 34,650 2.8875 0.367 0.367 0.377 0.367 0.377 92,328 0.3753 -3.42%
1999-10-26 0 2.925 2.900 2.950 2.925 2.975 194,000 574,900 2.9634 0.380 0.377 0.383 0.380 0.387 1,492,633 0.3852 -2.50%
1999-10-25 0 3.000 2.975 3.000 2.975 3.050 1,685,000 5,081,700 3.0158 0.390 0.387 0.390 0.387 0.396 12,964,367 0.3920 1.69%
1999-10-22 0 2.950 2.925 2.975 2.950 2.975 160,000 472,750 2.9547 0.383 0.380 0.387 0.383 0.387 1,231,038 0.3840 -0.84%
1999-10-21 0 2.975 2.975 3.000 2.975 3.000 20,000 59,600 2.9800 0.387 0.387 0.390 0.387 0.390 153,880 0.3873 0.00%
1999-10-20 0 2.975 2.975 3.025 2.975 3.000 130,000 388,500 2.9885 0.387 0.387 0.393 0.387 0.390 1,000,218 0.3884 0.00%
1999-10-19 0 2.975 2.950 2.975 2.975 2.975 2,468,000 7,342,300 2.9750 0.387 0.383 0.387 0.387 0.387 18,988,758 0.3867 0.00%
1999-10-15 0 2.975 2.950 3.000 2.975 3.000 132,000 393,400 2.9803 0.387 0.383 0.390 0.387 0.390 1,015,606 0.3874 -0.83%
1999-10-14 0 3.000 3.000 3.025 3.000 3.025 400,000 1,205,550 3.0139 0.390 0.390 0.393 0.390 0.393 3,077,595 0.3917 -3.23%
1999-10-13 0 3.100 3.075 3.100 3.100 3.100 50,000 155,000 3.1000 0.403 0.400 0.403 0.403 0.403 384,699 0.4029 -1.59%
1999-10-12 0 3.150 3.100 3.150 3.150 3.150 318,000 1,001,700 3.1500 0.409 0.403 0.409 0.409 0.409 2,446,688 0.4094 0.00%
1999-10-11 0 3.150 3.100 3.150 3.150 3.150 86,000 270,900 3.1500 0.409 0.403 0.409 0.409 0.409 661,683 0.4094 -0.79%
1999-10-08 0 3.175 3.175 3.200 3.175 3.200 180,000 574,750 3.1931 0.413 0.413 0.416 0.413 0.416 1,384,918 0.4150 -2.31%
1999-10-07 0 3.250 3.200 3.275 3.250 3.275 230,000 748,250 3.2533 0.422 0.416 0.426 0.422 0.426 1,769,617 0.4228 -0.76%
1999-10-06 0 3.275 3.275 3.300 3.275 3.275 124,000 406,100 3.2750 0.426 0.426 0.429 0.426 0.426 954,054 0.4257 0.00%
1999-10-05 0 3.275 3.275 3.300 3.275 3.300 114,000 374,700 3.2868 0.426 0.426 0.429 0.426 0.429 877,114 0.4272 -0.76%
1999-10-04 0 3.300 3.275 - 3.275 3.300 60,000 197,750 3.2958 0.429 0.426 - 0.426 0.429 461,639 0.4284 0.00%
1999-09-30 0 3.300 3.275 - 3.300 3.300 4,000 13,200 3.3000 0.429 0.426 - 0.429 0.429 30,776 0.4289 0.00%
1999-09-29 0 3.300 3.275 3.325 3.300 3.300 100,000 330,000 3.3000 0.429 0.426 0.432 0.429 0.429 769,399 0.4289 0.00%
1999-09-28 0 3.300 3.275 3.325 3.300 3.300 792,000 2,613,600 3.3000 0.429 0.426 0.432 0.429 0.429 6,093,637 0.4289 0.00%
1999-09-27 0 3.300 3.275 3.350 3.275 3.300 382,296 1,261,282 3.2992 0.429 0.426 0.435 0.426 0.429 2,941,380 0.4288 0.00%
1999-09-24 0 3.300 3.300 3.325 3.300 3.300 546,036 1,801,913 3.3000 0.429 0.429 0.432 0.429 0.429 4,201,194 0.4289 -0.75%
1999-09-23 0 3.325 3.300 3.325 - - 0 0 - 0.432 0.429 0.432 - - 0 - 0.00%
1999-09-22 0 3.325 3.300 3.350 - - 0 0 - 0.432 0.429 0.435 - - 0 - 0.00%
1999-09-21 0 3.325 3.325 3.375 3.325 3.325 3,086,000 10,193,950 3.3033 0.432 0.432 0.439 0.432 0.432 23,743,642 0.4293 0.00%
1999-09-20 0 3.325 3.325 3.400 3.325 3.400 130,664 439,375 3.3626 0.432 0.432 0.442 0.432 0.442 1,005,327 0.4370 -2.21%
1999-09-17 0 3.400 3.375 3.425 3.400 3.400 232,000 788,800 3.4000 0.442 0.439 0.445 0.442 0.442 1,785,005 0.4419 0.00%
1999-09-15 0 3.400 3.400 3.425 3.400 3.400 2,194,000 7,459,600 3.4000 0.442 0.442 0.445 0.442 0.442 16,880,606 0.4419 0.00%
1999-09-14 0 3.400 3.400 3.425 3.400 3.400 204,000 693,600 3.4000 0.442 0.442 0.445 0.442 0.442 1,569,573 0.4419 -0.73%
1999-09-13 0 3.425 3.400 3.450 - - 0 0 - 0.445 0.442 0.448 - - 0 - 0.00%
1999-09-10 0 3.425 3.400 3.450 3.425 3.425 623,000 2,133,775 3.4250 0.445 0.442 0.448 0.445 0.445 4,793,354 0.4452 0.00%
1999-09-09 0 3.425 3.400 3.450 3.425 3.425 3,542,000 12,131,350 3.4250 0.445 0.442 0.448 0.445 0.445 27,252,100 0.4452 0.00%
1999-09-08 0 3.425 3.425 3.450 3.425 3.500 168,000 576,450 3.4313 0.445 0.445 0.448 0.445 0.455 1,292,590 0.4460 -0.72%
1999-09-07 0 3.450 3.425 3.450 3.425 3.450 154,000 528,900 3.4344 0.448 0.445 0.448 0.445 0.448 1,184,874 0.4464 0.73%
1999-09-06 0 3.425 3.400 3.450 3.400 3.425 502,000 1,710,550 3.4075 0.445 0.442 0.448 0.442 0.445 3,862,381 0.4429 0.74%
1999-09-03 0 3.400 3.400 3.425 3.350 3.450 188,000 641,700 3.4133 0.442 0.442 0.445 0.435 0.448 1,446,469 0.4436 1.49%
1999-09-02 0 3.350 3.350 3.375 3.350 3.350 104,000 348,400 3.3500 0.435 0.435 0.439 0.435 0.435 800,175 0.4354 0.00%
1999-09-01 0 3.350 3.350 3.400 3.350 3.350 286,000 958,100 3.3500 0.435 0.435 0.442 0.435 0.435 2,200,480 0.4354 -0.74%
1999-08-31 0 3.375 3.350 3.375 3.350 3.400 180,000 604,750 3.3597 0.439 0.435 0.439 0.435 0.442 1,384,918 0.4367 0.75%
1999-08-30 0 3.350 3.350 3.375 - - 0 0 - 0.435 0.435 0.439 - - 0 - 0.00%
1999-08-27 0 3.350 3.350 3.450 3.350 3.350 388,000 1,299,800 3.3500 0.435 0.435 0.448 0.435 0.435 2,985,267 0.4354 -0.74%
1999-08-26 0 3.375 3.350 3.400 3.350 3.400 98,000 329,600 3.3633 0.439 0.435 0.442 0.435 0.442 754,011 0.4371 0.75%
1999-08-25 0 3.350 3.350 3.375 3.350 3.350 40,000 134,000 3.3500 0.435 0.435 0.439 0.435 0.435 307,759 0.4354 0.00%
1999-08-24 0 3.350 3.350 3.400 3.350 3.350 71,800 240,260 3.3462 0.435 0.435 0.442 0.435 0.435 552,428 0.4349 0.00%
1999-08-23 0 3.350 3.325 3.350 3.350 3.350 160,000 536,000 3.3500 0.435 0.432 0.435 0.435 0.435 1,231,038 0.4354 0.00%
1999-08-20 0 3.350 3.325 3.350 3.350 3.350 20,000 67,000 3.3500 0.435 0.432 0.435 0.435 0.435 153,880 0.4354 0.00%
1999-08-19 0 3.350 3.350 3.425 3.350 3.350 58,000 194,300 3.3500 0.435 0.435 0.445 0.435 0.435 446,251 0.4354 0.00%
1999-08-18 0 3.350 3.350 3.425 3.350 3.350 150,000 502,500 3.3500 0.435 0.435 0.445 0.435 0.435 1,154,098 0.4354 0.00%
1999-08-17 0 3.350 3.350 3.425 3.350 3.350 10,000 33,500 3.3500 0.435 0.435 0.445 0.435 0.435 76,940 0.4354 0.00%
1999-08-16 0 3.350 3.350 3.400 3.350 3.350 8,499,000 28,471,650 3.3500 0.435 0.435 0.442 0.435 0.435 65,391,190 0.4354 0.75%
1999-08-13 0 3.325 3.325 - - - 0 0 - 0.432 0.432 - - - 0 - 0.76%
1999-08-12 0 3.300 3.300 3.450 3.300 3.400 268,000 889,900 3.3205 0.429 0.429 0.448 0.429 0.442 2,061,988 0.4316 2.33%
1999-08-11 0 3.375 3.375 3.425 3.350 3.375 78,000 262,600 3.3667 0.419 0.419 0.425 0.416 0.419 628,044 0.4181 2.27%
1999-08-10 0 3.300 3.300 3.350 3.300 3.350 118,000 389,800 3.3034 0.410 0.410 0.416 0.410 0.416 950,118 0.4103 -2.22%
1999-08-09 0 3.375 3.350 3.400 3.375 3.375 114,000 384,750 3.3750 0.419 0.416 0.422 0.419 0.419 917,910 0.4192 -0.74%
1999-08-06 0 3.400 3.400 3.425 3.400 3.450 26,000 88,700 3.4115 0.422 0.422 0.425 0.422 0.428 209,348 0.4237 -1.45%
1999-08-05 0 3.450 3.400 3.450 3.450 3.450 2,044,000 7,051,800 3.4500 0.428 0.422 0.428 0.428 0.428 16,457,974 0.4285 0.00%
1999-08-04 0 3.450 3.400 3.450 - - 0 0 - 0.428 0.422 0.428 - - 0 - 0.00%
1999-08-03 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 0.428 0.422 0.428 0.428 0.428 161,037 0.4285 0.00%
1999-08-02 0 3.450 3.400 3.500 3.450 3.500 50,000 174,500 3.4900 0.428 0.422 0.435 0.428 0.435 402,592 0.4334 -1.43%
1999-07-30 0 3.500 3.450 3.500 3.500 3.500 62,000 217,000 3.5000 0.435 0.428 0.435 0.435 0.435 499,214 0.4347 -1.41%
1999-07-29 0 3.550 3.450 3.550 3.550 3.600 98,000 346,800 3.5388 0.441 0.428 0.441 0.441 0.447 789,081 0.4395 0.71%
1999-07-28 0 3.525 3.525 3.550 3.400 3.550 322,000 1,126,700 3.4991 0.438 0.438 0.441 0.422 0.441 2,592,694 0.4346 5.22%
1999-07-27 0 3.350 3.350 3.400 3.350 3.350 4,000 13,400 3.3500 0.416 0.416 0.422 0.416 0.416 32,207 0.4161 -1.47%
1999-07-26 0 3.400 3.400 3.475 3.400 3.475 144,000 493,650 3.4281 0.422 0.422 0.432 0.422 0.432 1,159,466 0.4258 -3.55%
1999-07-23 0 3.525 3.450 3.550 3.500 3.550 166,000 583,600 3.5157 0.438 0.428 0.441 0.435 0.441 1,336,606 0.4366 0.71%
1999-07-22 0 3.500 3.475 3.500 3.450 3.500 166,000 577,200 3.4771 0.435 0.432 0.435 0.428 0.435 1,336,606 0.4318 2.19%
1999-07-21 0 3.425 3.425 3.475 3.400 3.400 48,000 163,200 3.4000 0.425 0.425 0.432 0.422 0.422 386,489 0.4223 0.74%
1999-07-20 0 3.400 3.400 3.475 3.400 3.400 120,000 408,000 3.4000 0.422 0.422 0.432 0.422 0.422 966,222 0.4223 0.00%
1999-07-19 0 3.400 3.400 3.475 3.400 3.400 404,214 1,374,296 3.3999 0.422 0.422 0.432 0.422 0.422 3,254,669 0.4223 -0.73%
1999-07-16 0 3.425 3.400 3.450 3.400 3.425 30,000 102,250 3.4083 0.425 0.422 0.428 0.422 0.425 241,555 0.4233 0.00%
1999-07-15 0 3.425 3.425 3.450 3.425 3.475 88,000 303,650 3.4506 0.425 0.425 0.428 0.425 0.432 708,562 0.4285 -2.14%
1999-07-14 0 3.500 3.450 3.500 3.400 3.500 122,000 421,000 3.4508 0.435 0.428 0.435 0.422 0.435 982,325 0.4286 2.19%
1999-07-13 0 3.425 3.425 3.450 3.375 3.425 186,000 636,300 3.4210 0.425 0.425 0.428 0.419 0.425 1,497,643 0.4249 0.74%
1999-07-12 0 3.400 3.400 3.425 3.400 3.500 618,000 2,131,300 3.4487 0.422 0.422 0.425 0.422 0.435 4,976,041 0.4283 -2.86%
1999-07-09 0 3.500 3.475 3.500 3.350 3.550 1,704,000 5,961,650 3.4986 0.435 0.432 0.435 0.416 0.441 13,720,346 0.4345 5.26%
1999-07-08 0 3.325 3.300 3.325 3.300 3.500 664,000 2,222,050 3.3465 0.413 0.410 0.413 0.410 0.435 5,346,426 0.4156 2.31%
1999-07-07 0 3.250 3.250 3.275 3.250 3.375 494,000 1,632,350 3.3044 0.404 0.404 0.407 0.404 0.419 3,977,612 0.4104 0.00%
1999-07-06 0 3.250 3.250 3.275 3.175 3.400 774,000 2,545,100 3.2882 0.404 0.404 0.407 0.394 0.422 6,232,129 0.4084 2.36%
1999-07-05 0 3.175 3.125 3.175 3.100 3.200 250,000 796,350 3.1854 0.394 0.388 0.394 0.385 0.397 2,012,962 0.3956 -0.78%
1999-07-02 0 3.200 3.150 3.225 3.200 3.300 276,000 898,000 3.2536 0.397 0.391 0.401 0.397 0.410 2,222,310 0.4041 0.00%
1999-06-30 0 3.200 3.200 3.250 3.200 3.300 521,000 1,693,350 3.2502 0.397 0.397 0.404 0.397 0.410 4,195,012 0.4037 -3.03%
1999-06-29 0 3.300 - 3.400 3.300 3.400 252,000 846,750 3.3601 0.410 - 0.422 0.410 0.422 2,029,065 0.4173 -2.94%
1999-06-28 0 3.400 3.400 3.425 3.400 3.400 130,000 442,000 3.4000 0.422 0.422 0.425 0.422 0.422 1,046,740 0.4223 0.00%
1999-06-25 0 3.400 3.375 3.425 3.400 3.400 534,000 1,801,800 3.3742 0.422 0.419 0.425 0.422 0.422 4,299,686 0.4191 0.00%
1999-06-24 0 3.400 - 3.500 3.350 3.425 416,000 1,408,050 3.3847 0.422 - 0.435 0.416 0.425 3,349,568 0.4204 -0.73%
1999-06-23 0 3.425 3.400 3.425 3.400 3.425 190,000 648,250 3.4118 0.425 0.422 0.425 0.422 0.425 1,529,851 0.4237 0.00%
1999-06-22 0 3.425 3.400 3.425 3.425 3.450 146,000 500,950 3.4312 0.425 0.422 0.425 0.425 0.428 1,175,570 0.4261 -0.72%
1999-06-21 0 3.450 3.400 3.500 3.375 3.450 6,000 20,400 3.4000 0.428 0.422 0.435 0.419 0.428 48,311 0.4223 0.00%
1999-06-17 0 3.450 3.375 3.450 3.450 3.450 200,000 690,000 3.4500 0.428 0.419 0.428 0.428 0.428 1,610,369 0.4285 2.99%
1999-06-16 0 3.350 3.350 3.400 3.350 3.350 5,479 18,207 3.3231 0.416 0.416 0.422 0.416 0.416 44,116 0.4127 -1.47%
1999-06-15 0 3.400 3.375 3.425 3.375 3.500 310,000 1,055,700 3.4055 0.422 0.419 0.425 0.419 0.435 2,496,072 0.4229 -1.45%
1999-06-14 0 3.450 3.400 3.450 3.450 3.450 44,000 151,800 3.4500 0.428 0.422 0.428 0.428 0.428 354,281 0.4285 1.47%
1999-06-11 0 3.400 3.350 3.450 3.400 3.450 114,000 387,900 3.4026 0.422 0.416 0.428 0.422 0.428 917,910 0.4226 0.00%
1999-06-10 0 3.400 3.400 3.450 3.400 3.450 184,000 626,500 3.4049 0.422 0.422 0.428 0.422 0.428 1,481,540 0.4229 -1.45%
1999-06-09 0 3.450 3.400 3.450 3.450 3.450 72,000 248,400 3.4500 0.428 0.422 0.428 0.428 0.428 579,733 0.4285 0.00%
1999-06-08 0 3.450 3.350 3.450 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
1999-06-07 0 3.450 3.400 3.500 3.450 3.450 66,000 227,700 3.4500 0.428 0.422 0.435 0.428 0.428 531,422 0.4285 -1.43%
1999-06-04 0 3.500 3.400 3.500 3.400 3.500 41,608 143,178 3.4411 0.435 0.422 0.435 0.422 0.435 335,021 0.4274 2.94%
1999-06-03 0 3.400 3.250 - 3.400 3.400 10,000 34,000 3.4000 0.422 0.404 - 0.422 0.422 80,518 0.4223 2.26%
1999-06-02 0 3.325 3.300 3.400 3.325 3.325 40,000 133,000 3.3250 0.413 0.410 0.422 0.413 0.413 322,074 0.4129 -0.75%
1999-06-01 0 3.350 3.300 3.350 3.300 3.400 68,000 227,800 3.3500 0.416 0.410 0.416 0.410 0.422 547,526 0.4161 0.00%
1999-05-31 0 3.350 3.350 3.400 - - 0 0 - 0.416 0.416 0.422 - - 0 - 1.52%
1999-05-28 0 3.300 3.200 3.400 3.300 3.300 30,295 99,915 3.2981 0.410 0.397 0.422 0.410 0.410 243,931 0.4096 -2.94%
1999-05-27 0 3.400 3.350 3.425 3.400 3.400 40,000 136,000 3.4000 0.422 0.416 0.425 0.422 0.422 322,074 0.4223 -2.86%
1999-05-26 0 3.500 3.350 3.500 3.500 3.500 2,000 7,000 3.5000 0.435 0.416 0.435 0.435 0.435 16,104 0.4347 2.94%
1999-05-25 0 3.400 3.350 3.450 3.400 3.400 20,000 68,000 3.4000 0.422 0.416 0.428 0.422 0.422 161,037 0.4223 -2.86%
1999-05-24 0 3.500 3.425 3.500 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
1999-05-21 0 3.500 3.450 3.500 3.450 3.500 64,000 221,950 3.4680 0.435 0.428 0.435 0.428 0.435 515,318 0.4307 -0.71%
1999-05-20 0 3.525 3.500 3.525 3.475 3.550 310,000 1,082,800 3.4929 0.438 0.435 0.438 0.432 0.441 2,496,072 0.4338 0.71%
1999-05-19 0 3.500 3.475 3.500 3.475 3.500 110,000 384,550 3.4959 0.435 0.432 0.435 0.432 0.435 885,703 0.4342 -1.41%
1999-05-18 0 3.550 3.525 3.550 3.500 3.550 760,000 2,683,700 3.5312 0.441 0.438 0.441 0.435 0.441 6,119,403 0.4386 1.43%
1999-05-17 0 3.500 3.450 3.500 3.450 3.500 292,000 1,009,300 3.4565 0.435 0.428 0.435 0.428 0.435 2,351,139 0.4293 1.45%
1999-05-14 0 3.450 3.450 3.475 3.400 3.500 460,000 1,591,150 3.4590 0.428 0.428 0.432 0.422 0.435 3,703,849 0.4296 0.00%
1999-05-13 0 3.450 3.400 3.450 3.375 3.450 2,704,000 9,154,450 3.3855 0.428 0.422 0.428 0.419 0.428 21,772,192 0.4205 1.47%
1999-05-12 0 3.400 3.375 3.400 3.350 3.400 1,150,450 3,887,740 3.3793 0.422 0.419 0.422 0.416 0.422 9,263,246 0.4197 3.03%
1999-05-11 0 3.300 3.300 3.325 3.275 3.350 240,000 792,500 3.3021 0.410 0.410 0.413 0.407 0.416 1,932,443 0.4101 1.54%
1999-05-10 0 3.250 3.200 3.250 3.150 3.250 70,000 224,000 3.2000 0.404 0.397 0.404 0.391 0.404 563,629 0.3974 -1.52%
1999-05-07 0 3.300 3.250 3.300 3.300 3.325 112,000 370,650 3.3094 0.410 0.404 0.410 0.410 0.413 901,807 0.4110 -2.94%
1999-05-06 0 3.400 3.375 3.400 3.300 3.450 746,000 2,526,800 3.3871 0.422 0.419 0.422 0.410 0.428 6,006,677 0.4207 4.62%
1999-05-05 0 3.250 3.200 3.250 3.175 3.250 157,904 505,302 3.2001 0.404 0.397 0.404 0.394 0.404 1,271,419 0.3974 3.17%
1999-05-04 0 3.150 3.150 3.200 - - 0 0 - 0.391 0.391 0.397 - - 0 - 0.00%
1999-05-03 0 3.150 3.150 3.250 3.150 3.250 243,452 774,569 3.1816 0.391 0.391 0.404 0.391 0.404 1,960,238 0.3951 -3.08%
1999-04-30 0 3.250 3.250 3.275 3.250 3.350 136,000 445,200 3.2735 0.404 0.404 0.407 0.404 0.416 1,095,051 0.4066 -3.70%
1999-04-29 0 3.375 3.200 3.375 3.300 3.400 650,000 2,191,150 3.3710 0.419 0.397 0.419 0.410 0.422 5,233,700 0.4187 -0.74%
1999-04-28 0 3.400 3.300 3.400 2.925 3.400 1,933,033 6,204,354 3.2096 0.422 0.410 0.422 0.363 0.422 15,564,484 0.3986 16.24%
1999-04-27 0 2.925 2.925 2.950 2.900 2.925 240,000 699,000 2.9125 0.363 0.363 0.366 0.360 0.363 1,932,443 0.3617 0.86%
1999-04-26 0 2.900 2.900 2.925 2.850 2.900 390,000 1,129,750 2.8968 0.360 0.360 0.363 0.354 0.360 3,140,220 0.3598 2.65%
1999-04-23 0 2.825 2.825 2.850 2.825 2.850 122,000 345,500 2.8320 0.351 0.351 0.354 0.351 0.354 982,325 0.3517 0.00%
1999-04-22 0 2.825 2.825 2.850 2.800 2.825 72,000 202,150 2.8076 0.351 0.351 0.354 0.348 0.351 579,733 0.3487 1.80%
1999-04-21 0 2.775 2.750 2.825 2.725 2.800 140,000 386,750 2.7625 0.345 0.342 0.351 0.338 0.348 1,127,258 0.3431 2.78%
1999-04-20 0 2.700 2.650 2.700 2.675 2.700 284,000 766,300 2.6982 0.335 0.329 0.335 0.332 0.335 2,286,724 0.3351 0.00%
1999-04-19 0 2.700 2.675 2.700 2.700 2.725 395,380 1,075,819 2.7210 0.335 0.332 0.335 0.335 0.338 3,183,539 0.3379 -0.92%
1999-04-16 0 2.725 - 2.750 2.725 2.775 400,000 1,100,500 2.7513 0.338 - 0.342 0.338 0.345 3,220,738 0.3417 -1.80%
1999-04-15 0 2.775 2.775 2.800 2.775 2.800 100,000 278,000 2.7800 0.345 0.345 0.348 0.345 0.348 805,185 0.3453 -2.63%
1999-04-14 0 2.850 2.800 2.850 2.750 2.875 412,000 1,160,050 2.8157 0.354 0.348 0.354 0.342 0.357 3,317,361 0.3497 0.00%
1999-04-13 0 2.850 2.850 2.875 2.800 2.900 1,068,000 3,046,100 2.8522 0.354 0.354 0.357 0.348 0.360 8,599,372 0.3542 -0.87%
1999-04-12 0 2.875 2.850 2.875 2.850 2.900 369,520 1,056,204 2.8583 0.357 0.354 0.357 0.354 0.360 2,975,318 0.3550 1.77%
1999-04-09 0 2.825 2.800 2.850 2.725 2.875 296,000 833,700 2.8166 0.351 0.348 0.354 0.338 0.357 2,383,346 0.3498 6.60%
1999-04-08 0 2.650 2.550 2.700 2.550 2.650 248,594 636,505 2.5604 0.329 0.317 0.335 0.317 0.329 2,001,641 0.3180 2.91%
1999-04-07 0 2.575 2.550 2.600 2.550 2.600 2,716,000 7,050,850 2.5960 0.320 0.317 0.323 0.317 0.323 21,868,814 0.3224 -0.96%
1999-04-01 0 2.600 2.575 2.600 2.525 2.625 1,564,000 4,062,650 2.5976 0.323 0.320 0.323 0.314 0.326 12,593,087 0.3226 0.97%
1999-03-31 0 2.575 2.550 2.575 2.525 2.650 910,000 2,339,000 2.5703 0.320 0.317 0.320 0.314 0.329 7,327,180 0.3192 -1.90%
1999-03-30 0 2.625 2.600 2.650 2.625 2.650 190,000 500,000 2.6316 0.326 0.323 0.329 0.326 0.329 1,529,851 0.3268 -0.94%
1999-03-29 0 2.650 2.600 2.650 2.600 2.650 200,000 525,000 2.6250 0.329 0.323 0.329 0.323 0.329 1,610,369 0.3260 0.00%
1999-03-26 0 2.650 2.600 2.650 2.600 2.750 596,000 1,596,400 2.6785 0.329 0.323 0.329 0.323 0.342 4,798,900 0.3327 -3.64%
1999-03-25 0 2.750 2.725 2.750 2.750 2.750 50,000 137,500 2.7500 0.342 0.338 0.342 0.342 0.342 402,592 0.3415 0.92%
1999-03-24 0 2.725 2.700 2.725 2.725 2.725 30,000 81,750 2.7250 0.338 0.335 0.338 0.338 0.338 241,555 0.3384 0.00%
1999-03-23 0 2.725 2.700 2.750 2.725 2.725 36,000 98,100 2.7250 0.338 0.335 0.342 0.338 0.338 289,866 0.3384 -0.91%
1999-03-22 0 2.750 2.700 2.750 2.725 2.750 212,000 580,500 2.7382 0.342 0.335 0.342 0.338 0.342 1,706,991 0.3401 0.00%
1999-03-19 0 2.750 2.750 2.800 2.750 2.800 180,000 495,100 2.7506 0.342 0.342 0.348 0.342 0.348 1,449,332 0.3416 0.00%
1999-03-18 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 0.342 0.342 0.348 0.342 0.342 80,518 0.3415 -1.79%
1999-03-17 0 2.800 2.775 2.850 2.750 2.800 160,000 445,150 2.7822 0.348 0.345 0.354 0.342 0.348 1,288,295 0.3455 0.90%
1999-03-16 0 2.775 2.750 2.775 2.725 2.775 412,000 1,135,600 2.7563 0.345 0.342 0.345 0.338 0.345 3,317,361 0.3423 0.00%
1999-03-15 0 2.775 2.700 2.775 2.700 2.775 157,000 426,350 2.7156 0.345 0.335 0.345 0.335 0.345 1,264,140 0.3373 -0.89%
1999-03-12 0 2.800 - 2.800 2.800 2.800 50,000 140,000 2.8000 0.348 - 0.348 0.348 0.348 402,592 0.3477 0.00%
1999-03-11 0 2.800 - 2.800 2.800 2.850 170,000 480,480 2.8264 0.348 - 0.348 0.348 0.354 1,368,814 0.3510 -2.61%
1999-03-10 0 2.875 2.775 2.875 2.800 2.875 212,000 601,100 2.8354 0.357 0.345 0.357 0.348 0.357 1,706,991 0.3521 0.88%
1999-03-09 0 2.850 2.775 2.850 - - 10,000 28,000 2.8000 0.354 0.345 0.354 - - 80,518 0.3477 0.00%
1999-03-08 0 2.850 2.775 2.850 2.800 2.850 68,000 191,400 2.8147 0.354 0.345 0.354 0.348 0.354 547,526 0.3496 3.64%
1999-03-05 0 2.750 2.750 2.775 2.750 2.775 240,000 661,250 2.7552 0.342 0.342 0.345 0.342 0.345 1,932,443 0.3422 -1.79%
1999-03-04 0 2.800 2.775 2.800 2.775 2.800 192,000 536,600 2.7948 0.348 0.345 0.348 0.345 0.348 1,545,954 0.3471 -0.88%
1999-03-03 0 2.825 2.800 2.825 2.800 2.825 410,000 1,150,350 2.8057 0.351 0.348 0.351 0.348 0.351 3,301,257 0.3485 0.00%
1999-03-02 0 2.825 2.825 2.850 2.825 2.850 84,000 238,200 2.8357 0.351 0.351 0.354 0.351 0.354 676,355 0.3522 -1.74%
1999-03-01 0 2.875 2.825 2.875 2.825 2.875 222,000 628,150 2.8295 0.357 0.351 0.357 0.351 0.357 1,787,510 0.3514 1.77%
1999-02-26 0 2.825 2.800 2.825 2.825 2.875 218,000 616,550 2.8282 0.351 0.348 0.351 0.351 0.357 1,755,302 0.3513 -0.88%
1999-02-25 0 2.850 2.825 2.850 2.800 2.875 34,000 96,700 2.8441 0.354 0.351 0.354 0.348 0.357 273,763 0.3532 0.00%
1999-02-24 0 2.850 2.825 2.850 2.800 2.850 102,000 286,100 2.8049 0.354 0.351 0.354 0.348 0.354 821,288 0.3484 -0.87%
1999-02-23 0 2.875 2.800 2.875 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
1999-02-22 0 2.875 2.825 2.875 2.800 2.875 236,000 666,500 2.8242 0.357 0.351 0.357 0.348 0.357 1,900,236 0.3507 0.00%
1999-02-19 0 2.875 2.800 2.875 2.825 2.900 94,000 268,650 2.8580 0.357 0.348 0.357 0.351 0.360 756,874 0.3549 -0.86%
1999-02-15 0 2.900 2.750 2.900 2.900 2.900 22,000 63,800 2.9000 0.360 0.342 0.360 0.360 0.360 177,141 0.3602 3.57%
1999-02-12 0 2.800 2.725 2.800 - - 250,000 675,000 2.7000 0.348 0.338 0.348 - - 2,012,962 0.3353 0.00%
1999-02-11 0 2.800 2.700 2.800 2.700 2.800 90,000 245,950 2.7328 0.348 0.335 0.348 0.335 0.348 724,666 0.3394 2.75%
1999-02-10 0 2.725 2.725 2.825 2.725 2.725 2,000 5,450 2.7250 0.338 0.338 0.351 0.338 0.338 16,104 0.3384 -3.54%
1999-02-09 0 2.825 2.700 2.825 2.750 2.850 268,000 742,550 2.7707 0.351 0.335 0.351 0.342 0.354 2,157,895 0.3441 -0.88%
1999-02-08 0 2.850 2.825 2.875 2.800 2.850 20,000 56,500 2.8250 0.354 0.351 0.357 0.348 0.354 161,037 0.3509 1.79%
1999-02-05 0 2.800 2.800 2.825 2.800 2.825 198,000 556,150 2.8088 0.348 0.348 0.351 0.348 0.351 1,594,266 0.3488 -0.88%
1999-02-04 0 2.825 2.800 2.850 2.825 2.825 10,000 28,250 2.8250 0.351 0.348 0.354 0.351 0.351 80,518 0.3509 0.89%
1999-02-03 0 2.800 2.775 2.850 - - 0 0 - 0.348 0.345 0.354 - - 0 - 0.00%
1999-02-02 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 0.348 0.348 0.354 0.348 0.348 80,518 0.3477 -0.88%
1999-02-01 0 2.825 2.800 2.825 2.825 2.850 144,000 408,650 2.8378 0.351 0.348 0.351 0.351 0.354 1,159,466 0.3524 0.00%
1999-01-29 0 2.825 2.800 2.825 2.825 2.850 172,000 487,400 2.8337 0.351 0.348 0.351 0.351 0.354 1,384,918 0.3519 -0.88%
1999-01-28 0 2.850 2.825 2.900 2.850 2.850 120,000 342,000 2.8500 0.354 0.351 0.360 0.354 0.354 966,222 0.3540 -1.72%
1999-01-27 0 2.900 2.850 - 2.800 2.900 182,236 519,025 2.8481 0.360 0.354 - 0.348 0.360 1,467,336 0.3537 5.45%
1999-01-26 0 2.750 2.725 - 2.700 2.750 414,000 1,129,500 2.7283 0.342 0.338 - 0.335 0.342 3,333,464 0.3388 0.00%
1999-01-25 0 2.750 2.725 2.750 2.675 2.750 620,000 1,694,750 2.7335 0.342 0.338 0.342 0.332 0.342 4,992,145 0.3395 0.92%
1999-01-22 0 2.725 2.700 2.750 2.725 2.800 430,000 1,193,750 2.7762 0.338 0.335 0.342 0.338 0.348 3,462,294 0.3448 -6.03%
1999-01-21 0 2.900 - 2.900 - - 0 0 - 0.360 - 0.360 - - 0 - -3.33%
1999-01-20 0 3.000 - 3.000 3.000 3.000 50,000 150,000 3.0000 0.373 - 0.373 0.373 0.373 402,592 0.3726 0.00%
1999-01-19 0 3.000 2.900 3.000 2.900 3.000 90,000 266,200 2.9578 0.373 0.360 0.373 0.360 0.373 724,666 0.3673 0.00%
1999-01-18 0 3.000 2.900 3.000 - - 0 0 - 0.373 0.360 0.373 - - 0 - 0.00%
1999-01-15 0 3.000 - 3.025 - - 0 0 - 0.373 - 0.376 - - 0 - 0.00%
1999-01-14 0 3.000 3.000 3.050 2.900 2.925 84,000 244,100 2.9060 0.373 0.373 0.379 0.360 0.363 676,355 0.3609 -1.64%
1999-01-13 0 3.050 2.925 3.050 2.925 3.050 302,000 888,100 2.9407 0.379 0.363 0.379 0.363 0.379 2,431,658 0.3652 1.67%
1999-01-12 0 3.000 3.000 - 2.950 3.000 733,000 2,195,200 2.9948 0.373 0.373 - 0.366 0.373 5,902,003 0.3719 0.00%
1999-01-11 0 3.000 2.975 3.000 - - 0 0 - 0.373 0.369 0.373 - - 0 - -1.64%
1999-01-08 0 3.050 2.950 3.050 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
1999-01-07 0 3.050 3.000 3.075 3.025 3.050 462,000 1,398,550 3.0272 0.379 0.373 0.382 0.376 0.379 3,719,953 0.3760 -0.81%
1999-01-06 0 3.075 3.000 3.075 3.075 3.075 20,000 61,500 3.0750 0.382 0.373 0.382 0.382 0.382 161,037 0.3819 0.82%
1999-01-05 0 3.050 3.000 3.050 3.050 3.050 38,000 115,900 3.0500 0.379 0.373 0.379 0.379 0.379 305,970 0.3788 -1.61%
1999-01-04 0 3.100 2.950 - 3.100 3.100 10,000 31,000 3.1000 0.385 0.366 - 0.385 0.385 80,518 0.3850 2.48%
1998-12-31 0 3.025 2.975 3.025 - - 0 0 - 0.376 0.369 0.376 - - 0 - 0.00%
1998-12-30 0 3.025 3.000 3.025 3.000 3.025 136,000 408,800 3.0059 0.376 0.373 0.376 0.373 0.376 1,095,051 0.3733 -0.82%
1998-12-29 0 3.050 3.050 3.100 3.050 3.100 78,000 240,200 3.0795 0.379 0.379 0.385 0.379 0.385 628,044 0.3825 -3.17%
1998-12-28 0 3.150 3.050 - - - 0 0 - 0.391 0.379 - - - 0 - 0.00%
1998-12-24 0 3.150 3.075 3.150 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
1998-12-23 0 3.150 3.025 3.150 3.050 3.150 62,000 190,300 3.0694 0.391 0.376 0.391 0.379 0.391 499,214 0.3812 2.27%
1998-12-22 0 3.150 3.100 3.150 3.125 3.150 240,000 750,250 3.1260 0.383 0.376 0.383 0.379 0.383 1,976,362 0.3796 1.61%
1998-12-21 0 3.100 3.100 3.175 3.100 3.100 201,017 623,153 3.1000 0.376 0.376 0.386 0.376 0.376 1,655,343 0.3764 -2.36%
1998-12-18 0 3.175 3.150 3.175 3.150 3.175 363,000 1,145,150 3.1547 0.386 0.383 0.386 0.383 0.386 2,989,248 0.3831 0.00%
1998-12-17 0 3.175 3.075 3.175 3.175 3.175 1,102,073 3,499,082 3.1750 0.386 0.373 0.386 0.386 0.386 9,075,398 0.3856 0.00%
1998-12-16 0 3.175 3.100 3.175 3.175 3.200 5,622,000 18,264,100 3.2487 0.386 0.376 0.386 0.386 0.389 46,296,286 0.3945 0.00%
1998-12-15 0 3.175 3.125 3.175 - - 0 0 - 0.386 0.379 0.386 - - 0 - -0.78%
1998-12-14 0 3.200 3.175 3.200 3.200 3.225 250,000 802,350 3.2094 0.389 0.386 0.389 0.389 0.392 2,058,711 0.3897 0.79%
1998-12-11 0 3.175 3.150 3.225 3.100 3.200 376,000 1,181,150 3.1414 0.386 0.383 0.392 0.376 0.389 3,096,301 0.3815 2.42%
1998-12-10 0 3.100 3.100 3.125 3.100 3.125 342,000 1,063,950 3.1110 0.376 0.376 0.379 0.376 0.379 2,816,316 0.3778 -0.80%
1998-12-09 0 3.125 3.050 3.125 3.050 3.175 46,000 141,550 3.0772 0.379 0.370 0.379 0.370 0.386 378,803 0.3737 -2.34%
1998-12-08 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.389 - 0.389 0.389 0.389 82,348 0.3886 0.00%
1998-12-07 0 3.200 - 3.200 - - 0 0 - 0.389 - 0.389 - - 0 - -1.54%
1998-12-04 0 3.250 - 3.250 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
1998-12-03 0 3.250 - 3.250 3.250 3.250 2,000 6,500 3.2500 0.395 - 0.395 0.395 0.395 16,470 0.3947 1.56%
1998-12-02 0 3.200 3.125 3.200 3.200 3.250 22,000 70,500 3.2045 0.389 0.379 0.389 0.389 0.395 181,167 0.3891 -3.03%
1998-12-01 0 3.300 - 3.300 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1998-11-30 0 3.300 - 3.300 3.300 3.300 4,000 13,200 3.3000 0.401 - 0.401 0.401 0.401 32,939 0.4007 0.00%
1998-11-27 0 3.300 3.225 3.300 3.225 3.300 80,000 258,300 3.2288 0.401 0.392 0.401 0.392 0.401 658,787 0.3921 -0.75%
1998-11-26 0 3.325 3.225 3.325 3.225 3.325 14,000 45,350 3.2393 0.404 0.392 0.404 0.392 0.404 115,288 0.3934 0.00%
1998-11-25 0 3.325 3.250 3.325 3.250 3.325 4,030,000 13,298,250 3.2998 0.404 0.395 0.404 0.395 0.404 33,186,416 0.4007 -0.75%
1998-11-24 0 3.350 3.275 - 3.350 3.350 20,000 67,000 3.3500 0.407 0.398 - 0.407 0.407 164,697 0.4068 0.75%
1998-11-23 0 3.325 3.250 3.350 3.300 3.400 70,000 232,750 3.3250 0.404 0.395 0.407 0.401 0.413 576,439 0.4038 0.76%
1998-11-20 0 3.300 3.275 3.300 3.275 3.400 3,158,000 10,422,450 3.3003 0.401 0.398 0.401 0.398 0.413 26,005,633 0.4008 0.00%
1998-11-19 0 3.300 3.200 3.300 3.300 3.400 60,000 200,000 3.3333 0.401 0.389 0.401 0.401 0.413 494,091 0.4048 3.12%
1998-11-18 0 3.200 3.200 3.300 3.200 3.350 68,000 219,500 3.2279 0.389 0.389 0.401 0.389 0.407 559,969 0.3920 0.00%
1998-11-17 0 3.200 3.100 3.250 3.200 3.200 14,000 44,800 3.2000 0.389 0.376 0.395 0.389 0.389 115,288 0.3886 1.59%
1998-11-16 0 3.150 3.050 3.225 - - 0 0 - 0.383 0.370 0.392 - - 0 - 0.00%
1998-11-13 0 3.150 - 3.275 - - 0 0 - 0.383 - 0.398 - - 0 - 0.00%
1998-11-12 0 3.150 3.050 - 3.050 3.150 12,000 37,400 3.1167 0.383 0.370 - 0.370 0.383 98,818 0.3785 1.61%
1998-11-11 0 3.100 3.100 3.150 3.100 3.100 8,000 24,800 3.1000 0.376 0.376 0.383 0.376 0.376 65,879 0.3764 -3.13%
1998-11-10 0 3.200 3.100 - - - 0 0 - 0.389 0.376 - - - 0 - 0.00%
1998-11-09 0 3.200 3.000 3.200 - - 0 0 - 0.389 0.364 0.389 - - 0 - 0.00%
1998-11-06 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 0.389 0.364 0.389 0.389 0.389 16,470 0.3886 3.23%
1998-11-05 0 3.100 2.950 - - - 0 0 - 0.376 0.358 - - - 0 - 0.00%
1998-11-04 0 3.100 3.000 - 3.000 3.100 914,000 2,783,000 3.0449 0.376 0.364 - 0.364 0.376 7,526,646 0.3698 -3.13%
1998-11-03 0 3.200 - - 3.200 3.200 10,000 32,000 3.2000 0.389 - - 0.389 0.389 82,348 0.3886 3.23%
1998-11-02 0 3.100 3.000 3.150 3.000 3.100 40,000 121,000 3.0250 0.376 0.364 0.383 0.364 0.376 329,394 0.3673 3.33%
1998-10-30 0 3.000 2.950 3.025 3.000 3.000 420,000 1,260,000 3.0000 0.364 0.358 0.367 0.364 0.364 3,458,634 0.3643 0.00%
1998-10-29 0 3.000 2.975 3.025 3.000 3.000 1,090,000 3,270,000 3.0000 0.364 0.361 0.367 0.364 0.364 8,975,979 0.3643 0.00%
1998-10-27 0 3.000 3.000 3.100 3.000 3.000 14,000 42,000 3.0000 0.364 0.364 0.376 0.364 0.364 115,288 0.3643 -3.23%
1998-10-26 0 3.100 3.000 3.100 3.050 3.100 80,000 244,500 3.0563 0.376 0.364 0.376 0.370 0.376 658,787 0.3711 0.00%
1998-10-23 0 3.100 3.100 3.150 3.100 3.150 54,000 168,150 3.1139 0.376 0.376 0.383 0.376 0.383 444,682 0.3781 0.00%
1998-10-22 0 3.100 3.100 3.150 3.100 3.150 240,000 743,050 3.0960 0.376 0.376 0.383 0.376 0.383 1,976,362 0.3760 0.00%
1998-10-21 0 3.100 3.075 3.100 2.950 3.150 1,194,000 3,638,800 3.0476 0.376 0.373 0.376 0.358 0.383 9,832,402 0.3701 6.90%
1998-10-20 0 2.900 2.875 2.925 2.900 2.900 470,000 1,363,000 2.9000 0.352 0.349 0.355 0.352 0.352 3,870,376 0.3522 0.87%
1998-10-19 0 2.875 2.875 2.900 2.850 2.875 80,000 229,250 2.8656 0.349 0.349 0.352 0.346 0.349 658,787 0.3480 1.77%
1998-10-16 0 2.825 2.800 2.900 2.750 2.825 160,000 446,750 2.7922 0.343 0.340 0.352 0.334 0.343 1,317,575 0.3391 4.63%
1998-10-15 0 2.700 2.700 2.725 2.700 2.700 110,000 297,000 2.7000 0.328 0.328 0.331 0.328 0.328 905,833 0.3279 0.00%
1998-10-14 0 2.700 2.700 2.750 2.650 2.700 1,050,000 2,816,940 2.6828 0.328 0.328 0.334 0.322 0.328 8,646,585 0.3258 1.89%
1998-10-13 0 2.650 2.650 2.675 2.625 2.625 30,000 78,750 2.6250 0.322 0.322 0.325 0.319 0.319 247,045 0.3188 1.92%
1998-10-12 0 2.600 2.600 2.700 2.600 2.650 134,000 352,000 2.6269 0.316 0.316 0.328 0.316 0.322 1,103,469 0.3190 0.97%
1998-10-09 0 2.575 2.575 2.625 2.575 2.575 10,000 25,750 2.5750 0.313 0.313 0.319 0.313 0.313 82,348 0.3127 -0.96%
1998-10-08 0 2.600 2.600 2.625 2.600 2.600 30,000 78,000 2.6000 0.316 0.316 0.319 0.316 0.316 247,045 0.3157 0.97%
1998-10-07 0 2.575 2.575 2.625 2.575 2.575 38,000 97,850 2.5750 0.313 0.313 0.319 0.313 0.313 312,924 0.3127 0.00%
1998-10-05 0 2.575 2.575 2.650 2.575 2.575 10,000 25,750 2.5750 0.313 0.313 0.322 0.313 0.313 82,348 0.3127 0.00%
1998-09-30 0 2.575 2.575 2.625 2.575 2.575 56,000 144,200 2.5750 0.313 0.313 0.319 0.313 0.313 461,151 0.3127 -1.90%
1998-09-29 0 2.625 2.600 2.650 2.600 2.625 58,000 151,750 2.6164 0.319 0.316 0.322 0.316 0.319 477,621 0.3177 0.96%
1998-09-28 0 2.600 2.600 2.625 2.575 2.600 171,000 444,050 2.5968 0.316 0.316 0.319 0.313 0.316 1,408,158 0.3153 -0.95%
1998-09-25 0 2.625 2.575 2.625 - - 0 0 - 0.319 0.313 0.319 - - 0 - -0.94%
1998-09-24 0 2.650 2.625 2.675 2.550 2.650 844,000 2,192,150 2.5973 0.322 0.319 0.325 0.310 0.322 6,950,207 0.3154 6.00%
1998-09-23 0 2.500 2.500 2.525 2.500 2.550 340,000 858,800 2.5259 0.304 0.304 0.307 0.304 0.310 2,799,847 0.3067 2.04%
1998-09-22 0 2.450 2.450 2.500 2.450 2.450 22,000 53,900 2.4500 0.298 0.298 0.304 0.298 0.298 181,167 0.2975 1.03%
1998-09-21 0 2.425 2.400 2.450 2.425 2.425 214,000 518,950 2.4250 0.294 0.291 0.298 0.294 0.294 1,762,256 0.2945 0.00%
1998-09-18 0 2.425 2.425 2.500 2.425 2.450 2,748,000 6,876,400 2.5023 0.294 0.294 0.304 0.294 0.298 22,629,348 0.3039 -3.96%
1998-09-17 0 2.525 2.525 - 2.475 2.525 220,000 550,500 2.5023 0.307 0.307 - 0.301 0.307 1,811,665 0.3039 3.06%
1998-09-16 0 2.450 2.425 2.450 2.400 2.450 160,000 390,500 2.4406 0.298 0.294 0.298 0.291 0.298 1,317,575 0.2964 6.52%
1998-09-15 0 2.300 2.275 2.325 2.225 2.300 820,000 1,846,250 2.2515 0.279 0.276 0.282 0.270 0.279 6,752,571 0.2734 1.10%
1998-09-14 0 2.275 2.275 2.375 2.275 2.325 60,000 138,000 2.3000 0.276 0.276 0.288 0.276 0.282 494,091 0.2793 -2.15%
1998-09-11 0 2.325 2.325 - 2.325 2.400 260,000 614,000 2.3615 0.282 0.282 - 0.282 0.291 2,141,059 0.2868 -3.13%
1998-09-10 0 2.400 2.400 2.425 2.400 2.425 141,240 339,790 2.4058 0.291 0.291 0.294 0.291 0.294 1,163,089 0.2921 0.00%
1998-09-09 0 2.400 2.375 2.400 2.375 2.400 352,876 842,477 2.3875 0.291 0.288 0.291 0.288 0.291 2,905,878 0.2899 0.00%
1998-09-08 0 2.400 2.400 2.425 2.400 2.450 314,000 764,900 2.4360 0.291 0.291 0.294 0.291 0.298 2,585,741 0.2958 0.00%
1998-09-07 0 2.400 2.350 2.400 2.350 2.400 404,000 955,400 2.3649 0.291 0.285 0.291 0.285 0.291 3,326,876 0.2872 2.13%
1998-09-04 0 2.350 2.350 2.400 2.325 2.350 130,000 302,750 2.3288 0.285 0.285 0.291 0.282 0.285 1,070,530 0.2828 1.08%
1998-09-03 0 2.325 2.325 2.400 2.250 2.425 600,000 1,357,700 2.2628 0.282 0.282 0.291 0.273 0.294 4,940,906 0.2748 3.33%
1998-09-02 0 2.250 2.250 2.275 2.250 2.325 158,000 358,350 2.2680 0.273 0.273 0.276 0.273 0.282 1,301,105 0.2754 -3.23%
1998-09-01 0 2.325 2.300 2.350 2.300 2.500 3,818,000 8,887,100 2.3277 0.282 0.279 0.285 0.279 0.304 31,440,629 0.2827 -2.11%
1998-08-31 0 2.375 2.275 2.500 2.375 2.375 10,000 23,750 2.3750 0.288 0.276 0.304 0.288 0.288 82,348 0.2884 0.00%
1998-08-28 0 2.375 2.375 2.400 2.375 2.450 270,000 651,250 2.4120 0.288 0.288 0.291 0.288 0.298 2,223,408 0.2929 -3.85%
1998-08-27 0 2.600 2.575 2.650 2.550 2.700 320,000 844,000 2.6375 0.300 0.297 0.306 0.294 0.311 2,773,842 0.3043 -3.70%
1998-08-26 0 2.700 2.550 2.700 - - 250,000 650,000 2.6000 0.311 0.294 0.311 - - 2,167,064 0.2999 0.00%
1998-08-25 0 2.700 2.500 2.700 2.500 2.700 30,000 77,000 2.5667 0.311 0.288 0.311 0.288 0.311 260,048 0.2961 1.89%
1998-08-24 0 2.650 - 2.700 - - 0 0 - 0.306 - 0.311 - - 0 - 0.00%
1998-08-21 0 2.650 2.550 2.650 2.500 2.650 142,000 369,380 2.6013 0.306 0.294 0.306 0.288 0.306 1,230,892 0.3001 1.92%
1998-08-20 0 2.600 2.600 2.650 2.550 2.725 1,020,000 2,681,400 2.6288 0.300 0.300 0.306 0.294 0.314 8,841,621 0.3033 0.00%
1998-08-19 0 2.600 2.600 2.750 2.600 2.600 102,000 265,200 2.6000 0.300 0.300 0.317 0.300 0.300 884,162 0.2999 -2.80%
1998-08-18 0 2.675 2.600 2.675 2.650 2.750 252,000 671,100 2.6631 0.309 0.300 0.309 0.306 0.317 2,184,400 0.3072 -3.60%
1998-08-14 0 2.775 2.775 2.850 2.750 2.800 146,000 404,400 2.7699 0.320 0.320 0.329 0.317 0.323 1,265,565 0.3195 -0.89%
1998-08-13 0 2.800 - 2.800 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-08-12 0 2.800 2.700 2.875 2.800 2.800 11,000 30,550 2.7773 0.323 0.311 0.332 0.323 0.323 95,351 0.3204 -2.61%
1998-08-11 0 2.875 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
1998-08-10 0 2.875 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
1998-08-07 0 2.875 - 2.875 - - 0 0 - 0.332 - 0.332 - - 0 - -0.86%
1998-08-06 0 2.900 - 2.900 2.900 2.900 204,000 531,600 2.6059 0.335 - 0.335 0.335 0.335 1,768,324 0.3006 0.00%
1998-08-05 0 2.900 - 2.900 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-08-04 0 2.900 - 2.925 2.750 2.900 46,000 129,900 2.8239 0.335 - 0.337 0.317 0.335 398,740 0.3258 -0.85%
1998-08-03 0 2.925 - 2.950 - - 0 0 - 0.337 - 0.340 - - 0 - 0.00%
1998-07-31 0 2.925 - 3.000 - - 0 0 - 0.337 - 0.346 - - 0 - 0.00%
1998-07-30 0 2.925 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1998-07-29 0 2.925 2.925 3.000 2.800 2.800 100,000 280,000 2.8000 0.337 0.337 0.346 0.323 0.323 866,826 0.3230 0.86%
1998-07-28 0 2.900 2.800 2.900 2.900 2.900 2,168,000 6,287,200 2.9000 0.335 0.323 0.335 0.335 0.335 18,792,778 0.3346 -0.85%
1998-07-27 0 2.925 2.800 2.925 2.850 2.950 1,420,000 4,118,950 2.9007 0.337 0.323 0.337 0.329 0.340 12,308,923 0.3346 -0.85%
1998-07-24 0 2.950 2.800 2.950 2.375 3.000 394,000 1,109,250 2.8154 0.340 0.323 0.340 0.274 0.346 3,415,293 0.3248 -0.84%
1998-07-23 0 2.975 2.875 2.975 - - 0 0 - 0.343 0.332 0.343 - - 0 - -0.83%
1998-07-22 0 3.000 2.900 3.000 2.975 3.025 228,000 683,200 2.9965 0.346 0.335 0.346 0.343 0.349 1,976,362 0.3457 0.00%
1998-07-21 0 3.000 3.000 3.075 3.000 3.200 100,000 310,500 3.1050 0.346 0.346 0.355 0.346 0.369 866,826 0.3582 -3.23%
1998-07-20 0 3.100 3.050 3.100 3.050 3.100 78,000 239,400 3.0692 0.358 0.352 0.358 0.352 0.358 676,124 0.3541 0.00%
1998-07-17 0 3.100 3.000 3.100 3.000 3.100 12,000 36,200 3.0167 0.358 0.346 0.358 0.346 0.358 104,019 0.3480 0.00%
1998-07-16 0 3.100 3.075 3.100 - - 0 0 - 0.358 0.355 0.358 - - 0 - -1.59%
1998-07-15 0 3.150 3.100 3.150 - - 0 0 - 0.363 0.358 0.363 - - 0 - 0.00%
1998-07-14 0 3.150 3.100 3.150 3.050 3.150 46,000 143,000 3.1087 0.363 0.358 0.363 0.352 0.363 398,740 0.3586 0.00%
1998-07-13 0 3.150 - 3.200 - - 10,000 31,500 3.1500 0.363 - 0.369 - - 86,683 0.3634 0.00%
1998-07-10 0 3.150 - 3.150 3.150 3.200 976,000 3,074,950 3.1506 0.363 - 0.363 0.363 0.369 8,460,217 0.3635 -1.56%
1998-07-09 0 3.200 3.175 3.225 3.150 3.225 196,000 619,300 3.1597 0.369 0.366 0.372 0.363 0.372 1,698,978 0.3645 -0.78%
1998-07-08 0 3.225 3.175 3.225 3.150 3.225 188,000 599,400 3.1883 0.372 0.366 0.372 0.363 0.372 1,629,632 0.3678 0.78%
1998-07-07 0 3.200 3.150 3.175 3.150 3.275 668,000 2,148,800 3.2168 0.369 0.363 0.366 0.363 0.378 5,790,395 0.3711 1.59%
1998-07-06 0 3.150 3.150 3.250 3.150 3.300 102,000 321,900 3.1559 0.363 0.363 0.375 0.363 0.381 884,162 0.3641 -2.33%
1998-07-03 0 3.225 3.225 3.250 3.150 3.250 330,000 1,059,300 3.2100 0.372 0.372 0.375 0.363 0.375 2,860,524 0.3703 0.78%
1998-07-02 0 3.200 3.175 3.200 3.075 3.200 516,000 1,622,000 3.1434 0.369 0.366 0.369 0.355 0.369 4,472,820 0.3626 4.07%
1998-06-30 0 3.075 3.025 3.075 3.050 3.075 48,000 146,600 3.0542 0.355 0.349 0.355 0.352 0.355 416,076 0.3523 -2.38%
1998-06-29 0 3.150 3.025 3.150 3.000 3.150 98,000 296,600 3.0265 0.363 0.349 0.363 0.346 0.363 849,489 0.3492 1.61%
1998-06-26 0 3.100 3.100 - 2.950 3.100 1,160,000 3,487,650 3.0066 0.358 0.358 - 0.340 0.358 10,055,176 0.3469 5.08%
1998-06-25 0 2.950 2.850 2.950 2.850 2.950 157,000 452,700 2.8834 0.340 0.329 0.340 0.329 0.340 1,360,916 0.3326 3.51%
1998-06-24 0 2.850 - 2.900 - - 0 0 - 0.329 - 0.335 - - 0 - 0.00%
1998-06-23 0 2.850 2.825 2.850 2.850 2.875 300,000 855,150 2.8505 0.329 0.326 0.329 0.329 0.332 2,600,477 0.3288 -1.72%
1998-06-22 0 2.900 - 2.900 2.850 2.900 120,000 343,000 2.8583 0.335 - 0.335 0.329 0.335 1,040,191 0.3297 0.00%
1998-06-19 0 2.900 2.800 2.900 - - 0 0 - 0.335 0.323 0.335 - - 0 - 0.00%
1998-06-18 0 2.900 2.850 3.000 2.825 2.900 66,000 190,550 2.8871 0.335 0.329 0.346 0.326 0.335 572,105 0.3331 1.75%
1998-06-17 0 2.850 - 2.850 2.825 2.875 22,000 62,450 2.8386 0.329 - 0.329 0.326 0.332 190,702 0.3275 -0.87%
1998-06-16 0 2.875 - 2.875 2.775 2.875 8,000 22,600 2.8250 0.332 - 0.332 0.320 0.332 69,346 0.3259 -0.86%
1998-06-15 0 2.900 2.800 2.950 2.800 2.900 58,000 163,200 2.8138 0.335 0.323 0.340 0.323 0.335 502,759 0.3246 0.00%
1998-06-12 0 2.900 2.900 2.950 2.900 2.950 172,000 499,100 2.9017 0.335 0.335 0.340 0.335 0.340 1,490,940 0.3348 0.00%
1998-06-11 0 2.900 - 3.000 - - 0 0 - 0.335 - 0.346 - - 0 - 0.00%
1998-06-10 0 2.900 2.900 3.000 2.900 3.000 122,000 356,500 2.9221 0.335 0.335 0.346 0.335 0.346 1,057,527 0.3371 -4.13%
1998-06-09 0 3.025 3.000 3.025 2.950 3.025 966,000 2,910,350 3.0128 0.349 0.346 0.349 0.340 0.349 8,373,535 0.3476 -1.63%
1998-06-08 0 3.075 3.025 3.075 3.025 3.075 452,000 1,372,150 3.0357 0.355 0.349 0.355 0.349 0.355 3,918,051 0.3502 1.65%
1998-06-05 0 3.025 3.025 3.050 3.025 3.050 480,000 1,453,500 3.0281 0.349 0.349 0.352 0.349 0.352 4,160,763 0.3493 0.00%
1998-06-04 0 3.025 3.000 3.050 3.025 3.050 350,000 1,059,250 3.0264 0.349 0.346 0.352 0.349 0.352 3,033,889 0.3491 0.00%
1998-06-03 0 3.025 3.000 3.050 3.000 3.050 480,000 1,454,750 3.0307 0.349 0.346 0.352 0.346 0.352 4,160,763 0.3496 -0.82%
1998-06-02 0 3.050 3.000 3.050 3.000 3.050 210,000 633,250 3.0155 0.352 0.346 0.352 0.346 0.352 1,820,334 0.3479 0.00%
1998-06-01 0 3.050 3.000 3.050 3.050 3.100 130,000 398,750 3.0673 0.352 0.346 0.352 0.352 0.358 1,126,873 0.3539 -1.61%
1998-05-29 0 3.100 3.075 3.100 3.100 3.125 50,000 155,250 3.1050 0.358 0.355 0.358 0.358 0.361 433,413 0.3582 0.81%
1998-05-28 0 3.075 3.075 3.100 3.075 3.150 334,000 1,040,550 3.1154 0.355 0.355 0.358 0.355 0.363 2,895,197 0.3594 -0.81%
1998-05-27 0 3.100 3.075 3.100 3.000 3.150 1,572,000 4,867,400 3.0963 0.358 0.355 0.358 0.346 0.363 13,626,498 0.3572 3.33%
1998-05-26 0 3.000 2.950 3.050 3.000 3.025 200,000 602,750 3.0138 0.346 0.340 0.352 0.346 0.349 1,733,651 0.3477 1.69%
1998-05-25 0 2.950 2.950 2.975 2.950 2.975 70,000 207,250 2.9607 0.340 0.340 0.343 0.340 0.343 606,778 0.3416 0.00%
1998-05-22 0 2.950 2.875 2.950 2.850 2.950 502,000 1,449,000 2.8865 0.340 0.332 0.340 0.329 0.340 4,351,464 0.3330 0.85%
1998-05-21 0 2.925 2.850 3.000 2.825 2.925 572,000 1,631,300 2.8519 0.337 0.329 0.346 0.326 0.337 4,958,242 0.3290 -0.85%
1998-05-20 0 2.950 2.900 - 2.900 2.950 100,000 291,750 2.9175 0.340 0.335 - 0.335 0.340 866,826 0.3366 1.72%
1998-05-19 0 2.900 - 2.900 - - 0 0 - 0.335 - 0.335 - - 0 - -0.85%
1998-05-18 0 2.925 2.800 2.925 2.800 2.925 60,000 170,750 2.8458 0.337 0.323 0.337 0.323 0.337 520,095 0.3283 0.00%
1998-05-15 0 2.925 2.900 3.025 - - 0 0 - 0.337 0.335 0.349 - - 0 - 0.00%
1998-05-14 0 2.925 2.900 2.950 2.925 3.000 644,000 1,904,550 2.9574 0.337 0.335 0.340 0.337 0.346 5,582,357 0.3412 -3.31%
1998-05-13 0 3.025 3.000 3.025 3.025 3.050 274,000 829,850 3.0286 0.349 0.346 0.349 0.349 0.352 2,375,102 0.3494 -0.82%
1998-05-12 0 3.050 3.050 3.100 3.050 3.050 196,000 597,800 3.0500 0.352 0.352 0.358 0.352 0.352 1,698,978 0.3519 -0.81%
1998-05-11 0 3.075 3.075 3.100 3.050 3.075 136,000 417,450 3.0695 0.355 0.355 0.358 0.352 0.355 1,178,883 0.3541 0.00%
1998-05-08 0 3.075 3.050 3.075 3.050 3.100 424,000 1,301,850 3.0704 0.355 0.352 0.355 0.352 0.358 3,675,340 0.3542 0.82%
1998-05-07 0 3.050 3.025 3.050 3.050 3.050 70,000 213,500 3.0500 0.352 0.349 0.352 0.352 0.352 606,778 0.3519 -0.81%
1998-05-06 0 3.075 3.075 3.100 3.050 3.125 420,000 1,293,000 3.0786 0.355 0.355 0.358 0.352 0.361 3,640,667 0.3552 -0.81%
1998-05-05 0 3.100 3.075 3.100 3.050 3.100 476,000 1,466,550 3.0810 0.358 0.355 0.358 0.352 0.358 4,126,090 0.3554 -0.80%
1998-05-04 0 3.125 3.100 3.125 3.050 3.125 324,000 1,001,350 3.0906 0.361 0.358 0.361 0.352 0.361 2,808,515 0.3565 -0.79%
1998-05-01 0 3.150 3.100 3.150 3.050 3.150 502,632 1,557,383 3.0985 0.363 0.358 0.363 0.352 0.363 4,356,943 0.3574 5.00%
1998-04-30 0 3.000 3.000 3.025 3.000 3.025 110,000 331,250 3.0114 0.346 0.346 0.349 0.346 0.349 953,508 0.3474 -1.64%
1998-04-29 0 3.050 3.000 3.050 3.025 3.050 316,000 960,850 3.0407 0.352 0.346 0.352 0.349 0.352 2,739,169 0.3508 0.00%
1998-04-28 0 3.050 3.000 3.050 3.000 3.050 510,000 1,543,400 3.0263 0.352 0.346 0.352 0.346 0.352 4,420,810 0.3491 0.00%
1998-04-27 0 3.050 3.050 3.100 3.050 3.100 150,000 458,500 3.0567 0.352 0.352 0.358 0.352 0.358 1,300,238 0.3526 0.00%
1998-04-24 0 3.050 3.025 3.100 3.050 3.050 40,000 122,000 3.0500 0.352 0.349 0.358 0.352 0.352 346,730 0.3519 -1.61%
1998-04-23 0 3.100 3.050 3.150 3.100 3.100 50,000 155,000 3.1000 0.358 0.352 0.363 0.358 0.358 433,413 0.3576 0.00%
1998-04-22 0 3.100 3.075 3.100 3.075 3.150 436,000 1,348,700 3.0933 0.358 0.355 0.358 0.355 0.363 3,779,359 0.3569 1.64%
1998-04-21 0 3.050 3.050 3.100 3.050 3.100 360,000 1,107,350 3.0760 0.352 0.352 0.358 0.352 0.358 3,120,572 0.3549 -1.61%
1998-04-20 0 3.100 3.025 3.100 3.100 3.200 102,000 319,800 3.1353 0.358 0.349 0.358 0.358 0.369 884,162 0.3617 -2.36%
1998-04-17 0 3.175 3.150 3.200 3.175 3.175 80,000 254,000 3.1750 0.366 0.363 0.369 0.366 0.366 693,460 0.3663 -1.55%
1998-04-16 0 3.225 3.225 3.325 3.225 3.400 242,000 783,300 3.2368 0.372 0.372 0.384 0.372 0.392 2,097,718 0.3734 -3.01%
1998-04-15 0 3.325 3.250 3.325 3.250 3.325 82,000 269,062 3.2812 0.384 0.375 0.384 0.375 0.384 710,797 0.3785 0.76%
1998-04-14 0 3.300 3.250 3.300 3.250 3.300 154,000 501,450 3.2562 0.381 0.375 0.381 0.375 0.381 1,334,911 0.3756 0.76%
1998-04-09 0 3.275 3.275 3.325 3.275 3.350 260,000 854,400 3.2862 0.378 0.378 0.384 0.378 0.386 2,253,746 0.3791 -2.24%
1998-04-08 0 3.350 3.275 3.350 3.275 3.350 464,000 1,533,450 3.3048 0.386 0.378 0.386 0.378 0.386 4,022,071 0.3813 3.08%
1998-04-07 0 3.250 3.250 3.300 3.250 3.375 740,000 2,440,350 3.2978 0.375 0.375 0.381 0.375 0.389 6,414,509 0.3804 -1.52%
1998-04-03 0 3.300 3.275 3.325 3.275 3.350 652,000 2,155,100 3.3054 0.381 0.378 0.384 0.378 0.386 5,651,703 0.3813 -3.65%
1998-04-02 0 3.425 3.375 3.425 3.375 3.500 2,438,000 8,280,950 3.3966 0.395 0.389 0.395 0.389 0.404 21,133,207 0.3918 0.00%
1998-04-01 0 3.425 3.400 3.450 3.425 3.500 250,000 858,500 3.4340 0.395 0.392 0.398 0.395 0.404 2,167,064 0.3962 -2.14%
1998-03-31 0 3.500 3.475 3.500 3.375 3.525 676,000 2,349,700 3.4759 0.404 0.401 0.404 0.389 0.407 5,859,741 0.4010 1.45%
1998-03-30 0 3.450 3.375 3.475 3.400 3.450 70,640 241,080 3.4128 0.398 0.389 0.401 0.392 0.398 612,326 0.3937 0.00%
1998-03-27 0 3.450 3.425 3.450 3.400 3.450 960,000 3,269,500 3.4057 0.398 0.395 0.398 0.392 0.398 8,321,525 0.3929 0.73%
1998-03-26 0 3.425 3.400 3.425 3.375 3.450 644,000 2,189,350 3.3996 0.395 0.392 0.395 0.389 0.398 5,582,357 0.3922 0.00%
1998-03-25 0 3.425 3.400 3.450 3.400 3.450 124,000 423,300 3.4137 0.395 0.392 0.398 0.392 0.398 1,074,864 0.3938 0.00%
1998-03-24 0 3.425 3.375 3.425 3.375 3.425 36,000 122,050 3.3903 0.395 0.389 0.395 0.389 0.395 312,057 0.3911 0.00%
1998-03-23 0 3.425 3.400 3.450 3.400 3.475 570,000 1,944,550 3.4115 0.395 0.392 0.398 0.392 0.401 4,940,906 0.3936 -1.44%
1998-03-20 0 3.475 3.425 3.500 3.400 3.475 460,000 1,574,650 3.4232 0.401 0.395 0.404 0.392 0.401 3,987,398 0.3949 0.00%
1998-03-19 0 3.475 3.425 3.475 3.400 3.475 270,000 930,500 3.4463 0.401 0.395 0.401 0.392 0.401 2,340,429 0.3976 2.21%
1998-03-18 0 3.400 3.375 3.400 3.400 3.475 3,396,919 11,293,047 3.3245 0.392 0.389 0.392 0.392 0.401 29,445,362 0.3835 0.00%
1998-03-17 0 3.400 3.400 3.425 3.400 3.425 763,000 2,596,050 3.4024 0.392 0.392 0.395 0.392 0.395 6,613,879 0.3925 0.00%
1998-03-16 0 3.400 3.400 3.425 3.400 3.475 140,000 478,000 3.4143 0.392 0.392 0.395 0.392 0.401 1,213,556 0.3939 -1.45%
1998-03-13 0 3.450 3.400 3.450 3.400 3.450 520,000 1,770,150 3.4041 0.398 0.392 0.398 0.392 0.398 4,507,493 0.3927 0.00%
1998-03-12 0 3.450 3.400 3.450 3.400 3.475 386,000 1,322,600 3.4264 0.398 0.392 0.398 0.392 0.401 3,345,947 0.3953 0.00%
1998-03-11 0 3.450 3.400 3.450 3.400 3.450 842,000 2,874,250 3.4136 0.398 0.392 0.398 0.392 0.398 7,298,671 0.3938 2.99%
1998-03-10 0 3.350 3.325 3.375 3.350 3.375 150,000 504,000 3.3600 0.386 0.384 0.389 0.386 0.389 1,300,238 0.3876 0.00%
1998-03-09 0 3.350 3.275 3.350 3.300 3.350 80,001 266,503 3.3312 0.386 0.378 0.386 0.381 0.386 693,469 0.3843 3.08%
1998-03-06 0 3.250 3.250 3.300 3.250 3.300 290,000 945,000 3.2586 0.375 0.375 0.381 0.375 0.381 2,513,794 0.3759 0.00%
1998-03-05 0 3.250 3.250 3.300 3.250 3.400 648,000 2,144,200 3.3090 0.375 0.375 0.381 0.375 0.392 5,617,030 0.3817 -4.41%
1998-03-04 0 3.400 3.400 3.475 3.400 3.400 198,000 673,200 3.4000 0.392 0.392 0.401 0.392 0.392 1,716,315 0.3922 -1.45%
1998-03-03 0 3.450 3.450 3.500 3.400 3.475 454,000 1,555,350 3.4259 0.398 0.398 0.404 0.392 0.401 3,935,388 0.3952 0.00%
1998-03-02 0 3.450 3.425 3.500 3.450 3.550 1,410,000 4,936,750 3.5012 0.398 0.395 0.404 0.398 0.410 12,222,240 0.4039 -0.72%
1998-02-27 0 3.475 3.475 3.500 3.325 3.500 2,150,666 7,447,581 3.4629 0.401 0.401 0.404 0.384 0.404 18,642,522 0.3995 6.92%
1998-02-26 0 3.250 3.225 3.250 2.975 3.250 2,456,000 7,709,500 3.1390 0.375 0.372 0.375 0.343 0.375 21,289,235 0.3621 12.07%
1998-02-25 0 2.900 2.900 2.925 2.875 2.925 1,316,000 3,813,714 2.8980 0.335 0.335 0.337 0.332 0.337 11,407,424 0.3343 0.87%
1998-02-24 0 2.875 2.850 2.900 2.850 2.900 258,000 741,200 2.8729 0.332 0.329 0.335 0.329 0.335 2,236,410 0.3314 0.00%
1998-02-23 0 2.875 2.850 2.875 2.850 2.975 426,000 1,230,400 2.8883 0.332 0.329 0.332 0.329 0.343 3,692,677 0.3332 -0.86%
1998-02-20 0 2.900 2.850 2.900 2.875 2.950 162,000 467,650 2.8867 0.335 0.329 0.335 0.332 0.340 1,404,257 0.3330 -1.69%
1998-02-19 0 2.950 2.925 2.950 2.800 2.950 504,000 1,443,350 2.8638 0.340 0.337 0.340 0.323 0.340 4,368,801 0.3304 6.31%
1998-02-18 0 2.775 2.725 2.900 2.675 2.900 136,000 372,350 2.7379 0.320 0.314 0.335 0.309 0.335 1,178,883 0.3158 2.78%
1998-02-17 0 2.700 2.625 - 2.650 2.700 260,000 694,750 2.6721 0.311 0.303 - 0.306 0.311 2,253,746 0.3083 1.89%
1998-02-16 0 2.650 2.575 2.650 2.550 2.650 246,000 630,650 2.5636 0.306 0.297 0.306 0.294 0.306 2,132,391 0.2957 -5.36%
1998-02-13 0 2.800 - 2.775 2.725 2.800 300,000 829,800 2.7660 0.323 - 0.320 0.314 0.323 2,600,477 0.3191 -1.75%
1998-02-12 0 2.850 2.800 2.850 2.875 2.975 520,000 1,518,000 2.9192 0.329 0.323 0.329 0.332 0.343 4,507,493 0.3368 -1.72%
1998-02-11 0 2.900 2.850 2.900 2.875 2.950 382,000 1,106,400 2.8963 0.335 0.329 0.335 0.332 0.340 3,311,274 0.3341 2.65%
1998-02-10 0 2.825 2.725 2.825 2.750 2.875 1,244,000 3,477,500 2.7954 0.326 0.314 0.326 0.317 0.332 10,783,310 0.3225 -2.59%
1998-02-09 0 2.900 2.875 2.900 2.875 2.925 528,000 1,528,700 2.8953 0.335 0.332 0.335 0.332 0.337 4,576,839 0.3340 0.00%
1998-02-06 0 2.900 2.850 2.900 2.750 2.950 522,000 1,474,150 2.8240 0.335 0.329 0.335 0.317 0.340 4,524,829 0.3258 7.41%
1998-02-05 0 2.700 2.650 2.700 2.625 2.700 160,000 424,550 2.6534 0.311 0.306 0.311 0.303 0.311 1,386,921 0.3061 0.93%
1998-02-04 0 2.675 2.550 2.675 2.550 2.725 668,000 1,764,800 2.6419 0.309 0.294 0.309 0.294 0.314 5,790,395 0.3048 0.00%
1998-02-03 0 2.675 2.600 2.675 2.525 2.675 1,382,000 3,581,200 2.5913 0.309 0.300 0.309 0.291 0.309 11,979,529 0.2989 9.18%
1998-02-02 0 2.450 2.400 2.475 2.200 2.450 564,000 1,305,950 2.3155 0.283 0.277 0.286 0.254 0.283 4,888,896 0.2671 11.36%
1998-01-27 0 2.200 2.050 2.200 2.050 2.200 352,000 750,550 2.1322 0.254 0.236 0.254 0.236 0.254 3,051,226 0.2460 1.15%
1998-01-26 0 2.175 2.100 2.175 2.125 2.350 690,000 1,499,400 2.1730 0.251 0.242 0.251 0.245 0.271 5,981,096 0.2507 -1.14%
1998-01-23 0 2.200 - 2.200 2.100 2.300 378,000 854,150 2.2597 0.254 - 0.254 0.242 0.265 3,276,601 0.2607 -4.35%
1998-01-22 0 2.300 2.325 2.350 2.300 2.450 4,072,000 9,559,250 2.3476 0.265 0.268 0.271 0.265 0.283 35,297,136 0.2708 -9.80%
1998-01-21 0 2.550 2.500 2.550 2.550 2.550 598,000 1,524,900 2.5500 0.294 0.288 0.294 0.294 0.294 5,183,617 0.2942 -1.92%
1998-01-20 0 2.600 2.600 2.625 2.575 2.600 4,322,000 10,836,050 2.5072 0.300 0.300 0.303 0.297 0.300 37,464,200 0.2892 -1.89%
1998-01-19 0 2.650 2.600 2.650 2.550 2.650 2,770,000 7,181,450 2.5926 0.306 0.300 0.306 0.294 0.306 24,011,068 0.2991 2.91%
1998-01-16 0 2.575 2.550 2.575 2.500 2.650 1,164,000 2,956,950 2.5403 0.297 0.294 0.297 0.288 0.306 10,089,849 0.2931 -0.96%
1998-01-15 0 2.600 2.575 2.625 2.100 2.800 3,610,000 8,611,950 2.3856 0.300 0.297 0.303 0.242 0.323 31,292,402 0.2752 -7.96%
1998-01-14 0 2.825 2.800 2.825 2.775 3.000 1,416,000 4,027,250 2.8441 0.326 0.323 0.326 0.320 0.346 12,274,250 0.3281 -6.61%
1998-01-13 0 3.025 - 3.025 3.100 3.200 352,000 1,093,900 3.1077 0.349 - 0.349 0.358 0.369 3,051,226 0.3585 -6.20%
1998-01-12 0 3.225 3.175 3.225 3.025 3.225 366,000 1,152,400 3.1486 0.372 0.366 0.372 0.349 0.372 3,172,582 0.3632 3.20%
1998-01-09 0 3.125 - 3.125 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
1998-01-08 0 3.125 - 3.125 2.950 3.300 174,000 527,650 3.0325 0.361 - 0.361 0.340 0.381 1,508,276 0.3498 -2.34%
1998-01-07 0 3.200 - 3.225 3.175 3.200 50,000 159,750 3.1950 0.369 - 0.372 0.366 0.369 433,413 0.3686 -1.54%
1998-01-06 0 3.250 3.200 3.250 3.225 3.350 136,000 444,150 3.2658 0.375 0.369 0.375 0.372 0.386 1,178,883 0.3768 -4.41%
1998-01-05 0 3.400 3.300 3.400 3.300 3.450 194,000 644,200 3.3206 0.392 0.381 0.392 0.381 0.398 1,681,642 0.3831 0.00%
1998-01-02 0 3.400 3.375 3.400 3.350 3.425 132,000 444,650 3.3686 0.392 0.389 0.392 0.386 0.395 1,144,210 0.3886 0.00%
1997-12-31 0 3.400 3.375 3.425 3.400 3.400 34,000 115,600 3.4000 0.392 0.389 0.395 0.392 0.392 294,721 0.3922 -1.45%
1997-12-30 0 3.450 3.350 3.450 3.375 3.450 1,008,000 3,425,200 3.3980 0.398 0.386 0.398 0.389 0.398 8,737,602 0.3920 0.00%
1997-12-29 0 3.450 3.425 3.450 3.425 3.500 232,000 790,250 3.4063 0.398 0.395 0.398 0.395 0.404 2,011,035 0.3930 1.47%
1997-12-24 0 3.400 3.375 3.400 3.350 3.400 132,000 447,000 3.3864 0.392 0.389 0.392 0.386 0.392 1,144,210 0.3907 1.49%
1997-12-23 0 3.350 3.275 3.350 3.275 3.375 150,000 498,750 3.3250 0.386 0.378 0.386 0.378 0.389 1,300,238 0.3836 0.00%
1997-12-22 0 3.350 3.275 3.350 3.275 3.375 96,000 318,150 3.3141 0.386 0.378 0.386 0.378 0.389 832,153 0.3823 0.30%
1997-12-19 0 3.400 3.375 3.400 3.300 3.550 470,000 1,599,700 3.4036 0.385 0.382 0.385 0.374 0.402 4,147,267 0.3857 0.00%
1997-12-18 0 3.400 3.375 3.500 3.400 3.500 764,000 2,607,000 3.4123 0.385 0.382 0.397 0.385 0.397 6,741,515 0.3867 -1.45%
1997-12-17 0 3.450 3.425 3.450 3.400 3.450 1,378,000 4,696,300 3.4081 0.391 0.388 0.391 0.385 0.391 12,159,434 0.3862 0.00%
1997-12-16 0 3.450 3.425 3.450 3.450 3.525 1,188,000 4,113,400 3.4625 0.391 0.388 0.391 0.391 0.399 10,482,880 0.3924 -0.72%
1997-12-15 0 3.475 3.450 3.475 3.425 3.500 1,548,000 5,344,800 3.4527 0.394 0.391 0.394 0.388 0.397 13,659,510 0.3913 2.21%
1997-12-12 0 3.400 3.350 3.400 3.325 3.400 1,038,000 3,477,700 3.3504 0.385 0.380 0.385 0.377 0.385 9,159,284 0.3797 0.00%
1997-12-11 0 3.400 3.375 3.400 3.325 3.450 432,000 1,449,750 3.3559 0.385 0.382 0.385 0.377 0.391 3,811,956 0.3803 -1.45%
1997-12-10 0 3.450 3.450 3.500 3.450 3.550 316,000 1,091,100 3.4528 0.391 0.391 0.397 0.391 0.402 2,788,375 0.3913 -2.13%
1997-12-09 0 3.525 3.500 3.525 3.500 3.550 2,236,000 7,841,800 3.5071 0.399 0.397 0.399 0.397 0.402 19,730,403 0.3974 0.71%
1997-12-08 0 3.500 3.500 3.525 3.425 3.625 2,268,000 7,989,150 3.5226 0.397 0.397 0.399 0.388 0.411 20,012,770 0.3992 -1.41%
1997-12-05 0 3.550 3.525 3.575 3.475 3.600 3,876,000 13,647,950 3.5211 0.402 0.399 0.405 0.394 0.408 34,201,718 0.3990 0.00%
1997-12-04 0 3.550 3.500 3.550 3.350 3.625 4,238,000 15,034,400 3.5475 0.402 0.397 0.402 0.380 0.411 37,395,996 0.4020 6.77%
1997-12-03 0 3.325 3.300 3.325 3.125 3.350 776,000 2,493,550 3.2133 0.377 0.374 0.377 0.354 0.380 6,847,403 0.3642 7.26%
1997-12-02 0 3.100 3.075 3.100 3.000 3.125 1,446,000 4,430,100 3.0637 0.351 0.348 0.351 0.340 0.354 12,759,464 0.3472 4.20%
1997-12-01 0 2.975 2.900 2.975 2.900 2.975 242,000 706,500 2.9194 0.337 0.329 0.337 0.329 0.337 2,135,401 0.3309 0.00%
1997-11-28 0 2.975 2.925 2.975 2.925 3.000 210,000 618,850 2.9469 0.337 0.331 0.337 0.331 0.340 1,853,034 0.3340 -0.83%
1997-11-27 0 3.000 - 3.000 3.050 3.050 10,000 30,500 3.0500 0.340 - 0.340 0.346 0.346 88,240 0.3456 -1.64%
1997-11-26 0 3.050 3.000 3.050 2.950 3.050 430,000 1,291,350 3.0031 0.346 0.340 0.346 0.334 0.346 3,794,308 0.3403 3.39%
1997-11-25 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 0.334 0.334 0.340 0.334 0.334 88,240 0.3343 -3.28%
1997-11-24 0 3.050 3.000 3.050 2.950 3.050 472,000 1,413,050 2.9938 0.346 0.340 0.346 0.334 0.346 4,164,915 0.3393 1.67%
1997-11-21 0 3.000 2.950 3.000 2.950 3.000 126,000 374,950 2.9758 0.340 0.334 0.340 0.334 0.340 1,111,821 0.3372 0.00%
1997-11-20 0 3.000 2.925 3.000 2.925 3.000 194,000 570,850 2.9425 0.340 0.331 0.340 0.331 0.340 1,711,851 0.3335 0.00%
1997-11-19 0 3.000 2.950 3.000 2.925 3.000 396,000 1,175,100 2.9674 0.340 0.334 0.340 0.331 0.340 3,494,293 0.3363 0.00%
1997-11-18 0 3.000 2.975 3.050 3.000 3.075 610,000 1,840,500 3.0172 0.340 0.337 0.346 0.340 0.348 5,382,623 0.3419 -0.83%
1997-11-17 0 3.025 3.000 3.150 3.000 3.150 906,000 2,731,400 3.0148 0.343 0.340 0.357 0.340 0.357 7,994,519 0.3417 -0.82%
1997-11-14 0 3.050 2.975 3.050 3.000 3.050 124,000 375,350 3.0270 0.346 0.337 0.346 0.340 0.346 1,094,173 0.3430 3.39%
1997-11-13 0 2.950 2.800 2.950 2.875 2.950 58,000 168,950 2.9129 0.334 0.317 0.334 0.326 0.334 511,790 0.3301 -1.67%
1997-11-12 0 3.000 2.950 3.000 2.950 3.150 132,000 402,750 3.0511 0.340 0.334 0.340 0.334 0.357 1,164,764 0.3458 -6.25%
1997-11-11 0 3.200 3.100 3.200 3.100 3.200 28,000 87,800 3.1357 0.363 0.351 0.363 0.351 0.363 247,071 0.3554 0.00%
1997-11-10 0 3.200 - 3.300 - - 0 0 - 0.363 - 0.374 - - 0 - 0.00%
1997-11-07 0 3.200 - 3.200 3.200 3.200 50,000 160,000 3.2000 0.363 - 0.363 0.363 0.363 441,199 0.3626 -2.29%
1997-11-06 0 3.275 - 3.275 3.200 3.300 62,000 198,600 3.2032 0.371 - 0.371 0.363 0.374 547,086 0.3630 0.00%
1997-11-05 0 3.275 3.100 3.275 3.175 3.275 60,000 191,500 3.1917 0.371 0.351 0.371 0.360 0.371 529,438 0.3617 -0.76%
1997-11-04 0 3.300 - 3.300 3.250 3.550 1,122,000 3,784,800 3.3733 0.374 - 0.374 0.368 0.402 9,900,497 0.3823 -4.35%
1997-11-03 0 3.450 3.425 3.475 3.450 3.525 1,686,000 5,748,950 3.4098 0.391 0.388 0.394 0.391 0.399 14,877,218 0.3864 0.00%
1997-10-31 0 3.450 3.325 3.475 3.325 3.475 1,160,000 3,926,150 3.3846 0.391 0.377 0.394 0.377 0.394 10,235,808 0.3836 2.99%
1997-10-30 0 3.350 3.300 3.350 3.300 3.350 3,454,000 11,550,800 3.3442 0.380 0.374 0.380 0.374 0.380 30,478,002 0.3790 -3.60%
1997-10-29 0 3.475 3.300 3.475 2.950 3.500 2,458,000 7,718,600 3.1402 0.394 0.374 0.394 0.334 0.397 21,689,325 0.3559 21.93%
1997-10-28 0 2.850 2.600 2.850 2.400 3.000 3,614,000 9,991,700 2.7647 0.323 0.295 0.323 0.272 0.340 31,889,837 0.3133 -8.06%
1997-10-27 0 3.100 3.000 - 2.900 3.150 1,896,000 5,748,700 3.0320 0.351 0.340 - 0.329 0.357 16,730,252 0.3436 0.00%
1997-10-24 0 3.100 3.100 3.300 2.975 3.300 1,626,000 4,996,200 3.0727 0.351 0.351 0.374 0.337 0.374 14,347,780 0.3482 -3.13%
1997-10-23 0 3.200 3.175 3.200 3.175 3.600 918,000 3,113,400 3.3915 0.363 0.360 0.363 0.360 0.408 8,100,407 0.3844 -12.93%
1997-10-22 0 3.675 3.625 3.675 3.675 3.950 1,064,000 3,992,350 3.7522 0.416 0.411 0.416 0.416 0.448 9,388,707 0.4252 -9.26%
1997-10-21 0 4.050 4.000 4.050 3.925 4.075 1,702,000 6,774,500 3.9803 0.459 0.453 0.459 0.445 0.462 15,018,401 0.4511 1.89%
1997-10-20 0 3.975 3.975 4.000 3.950 4.200 386,000 1,569,600 4.0663 0.450 0.450 0.453 0.448 0.476 3,406,053 0.4608 -4.22%
1997-10-17 0 4.150 4.125 4.150 4.050 4.250 550,000 2,281,150 4.1475 0.470 0.467 0.470 0.459 0.482 4,853,185 0.4700 2.47%
1997-10-16 0 4.050 4.025 4.050 4.025 4.250 1,154,000 4,810,650 4.1687 0.459 0.456 0.459 0.456 0.482 10,182,864 0.4724 -3.57%
1997-10-15 0 4.200 4.200 4.425 4.200 4.550 2,536,000 11,214,200 4.4220 0.476 0.476 0.501 0.476 0.516 22,377,595 0.5011 -8.20%
1997-10-14 0 4.575 4.550 4.575 4.550 4.750 708,000 3,292,900 4.6510 0.518 0.516 0.518 0.516 0.538 6,247,373 0.5271 -0.54%
1997-10-13 0 4.600 4.550 4.600 4.600 4.800 748,000 3,489,850 4.6656 0.521 0.516 0.521 0.521 0.544 6,600,332 0.5287 -4.17%
1997-10-09 0 4.800 4.775 4.800 4.775 5.000 1,380,000 6,733,800 4.8796 0.544 0.541 0.544 0.541 0.567 12,177,082 0.5530 -3.03%
1997-10-08 0 4.950 4.875 4.975 4.950 5.000 178,000 889,700 4.9983 0.561 0.552 0.564 0.561 0.567 1,570,667 0.5664 -1.00%
1997-10-07 0 5.000 4.975 5.000 5.000 5.050 66,000 330,700 5.0106 0.567 0.564 0.567 0.567 0.572 582,382 0.5678 0.50%
1997-10-06 0 4.975 4.975 5.000 4.975 5.100 34,000 170,050 5.0015 0.564 0.564 0.567 0.564 0.578 300,015 0.5668 -1.49%
1997-10-03 0 5.050 4.925 5.050 4.925 5.050 279,000 1,387,500 4.9731 0.572 0.558 0.572 0.558 0.572 2,461,888 0.5636 1.00%
1997-09-30 0 5.000 5.000 5.100 5.000 5.200 496,000 2,507,100 5.0546 0.567 0.567 0.578 0.567 0.589 4,376,690 0.5728 -1.96%
1997-09-29 0 5.100 5.000 5.100 5.000 5.150 264,000 1,331,700 5.0443 0.578 0.567 0.578 0.567 0.584 2,329,529 0.5717 0.00%
1997-09-26 0 5.100 4.975 5.100 4.925 5.100 470,000 2,328,250 4.9537 0.578 0.564 0.578 0.558 0.578 4,147,267 0.5614 0.00%
1997-09-25 0 5.100 5.050 5.100 5.050 5.150 224,000 1,142,000 5.0982 0.578 0.572 0.578 0.572 0.584 1,976,570 0.5778 2.00%
1997-09-24 0 5.000 4.900 5.000 4.900 5.200 668,000 3,294,500 4.9319 0.567 0.555 0.567 0.555 0.589 5,894,414 0.5589 0.00%
1997-09-23 0 5.000 4.975 5.000 5.000 5.100 650,000 3,276,100 5.0402 0.567 0.564 0.567 0.567 0.578 5,735,582 0.5712 -1.96%
1997-09-22 0 5.100 5.100 5.150 5.100 5.250 210,000 1,087,500 5.1786 0.578 0.578 0.584 0.578 0.595 1,853,034 0.5869 -3.77%
1997-09-19 0 5.300 5.250 5.300 5.250 5.450 384,000 2,052,700 5.3456 0.601 0.595 0.601 0.595 0.618 3,388,405 0.6058 0.00%
1997-09-18 0 5.300 5.250 5.300 5.300 5.350 200,000 1,066,000 5.3300 0.601 0.595 0.601 0.601 0.606 1,764,795 0.6040 -2.75%
1997-09-16 0 5.450 5.400 5.450 5.400 5.500 140,000 763,000 5.4500 0.618 0.612 0.618 0.612 0.623 1,235,356 0.6176 -1.80%
1997-09-15 0 5.550 5.500 5.550 5.550 6.050 451,000 2,543,500 5.6397 0.629 0.623 0.629 0.629 0.686 3,979,612 0.6391 -7.50%
1997-09-12 0 6.000 5.350 - 5.350 6.000 658,302 3,566,040 5.4170 0.680 0.606 - 0.606 0.680 5,808,839 0.6139 11.11%
1997-09-11 0 5.400 5.350 5.400 5.300 5.400 280,000 1,499,700 5.3561 0.612 0.606 0.612 0.601 0.612 2,470,712 0.6070 -0.74%
1997-09-10 0 5.550 5.450 5.550 5.450 5.700 1,900,000 10,586,100 5.5716 0.617 0.605 0.617 0.605 0.633 17,104,557 0.6189 3.74%
1997-09-09 0 5.350 5.250 5.350 5.000 5.600 1,426,000 7,370,000 5.1683 0.594 0.583 0.594 0.555 0.622 12,837,420 0.5741 7.00%
1997-09-08 0 5.000 4.975 5.100 4.975 5.100 387,000 1,948,150 5.0340 0.555 0.553 0.567 0.553 0.567 3,483,928 0.5592 -1.96%
1997-09-05 0 5.100 5.050 5.100 4.975 5.100 972,000 4,875,350 5.0158 0.567 0.561 0.567 0.553 0.567 8,750,331 0.5572 2.51%
1997-09-04 0 4.975 4.900 4.975 4.925 5.400 1,106,000 5,618,600 5.0801 0.553 0.544 0.553 0.547 0.600 9,956,653 0.5643 -4.33%
1997-09-03 0 5.200 5.150 5.200 5.150 5.600 3,068,000 16,040,800 5.2284 0.578 0.572 0.578 0.572 0.622 27,619,359 0.5808 4.00%
1997-09-02 0 5.000 4.750 5.000 4.300 5.550 4,178,000 20,241,300 4.8447 0.555 0.528 0.555 0.478 0.617 37,612,021 0.5382 -9.91%
1997-09-01 0 5.550 5.450 5.550 5.500 5.800 534,740 2,988,122 5.5880 0.617 0.605 0.617 0.611 0.644 4,813,943 0.6207 -4.31%
1997-08-29 0 5.800 5.500 5.800 5.500 5.800 842,000 4,717,300 5.6025 0.644 0.611 0.644 0.611 0.644 7,580,020 0.6223 2.65%
1997-08-28 0 5.650 5.600 5.650 5.600 6.000 2,166,213 12,408,350 5.7281 0.628 0.622 0.628 0.622 0.666 19,501,113 0.6363 1.80%
1997-08-27 0 5.550 5.500 5.600 5.500 5.600 570,000 3,147,700 5.5223 0.617 0.611 0.622 0.611 0.622 5,131,367 0.6134 -0.89%
1997-08-26 0 5.600 5.550 5.600 5.550 5.900 2,084,000 11,795,400 5.6600 0.622 0.617 0.622 0.617 0.655 18,760,999 0.6287 -3.45%
1997-08-25 0 5.800 5.750 5.800 5.700 5.900 1,452,000 8,412,300 5.7936 0.644 0.639 0.644 0.633 0.655 13,071,483 0.6436 0.00%
1997-08-22 0 5.800 5.750 5.800 5.600 6.000 1,860,000 10,655,200 5.7286 0.644 0.639 0.644 0.622 0.666 16,744,461 0.6363 0.87%
1997-08-21 0 5.750 5.700 5.800 5.700 6.100 4,542,000 26,710,000 5.8807 0.639 0.633 0.644 0.633 0.678 40,888,894 0.6532 -0.86%
1997-08-20 0 5.800 5.800 5.850 5.400 6.150 10,426,000 60,260,600 5.7798 0.644 0.644 0.650 0.600 0.683 93,859,007 0.6420 8.41%
1997-08-19 0 5.350 5.300 5.350 5.300 5.500 23,590,000 123,160,600 5.2209 0.594 0.589 0.594 0.589 0.611 212,366,582 0.5799 -2.73%
1997-08-15 0 5.500 5.500 5.550 5.400 5.700 5,330,000 29,439,100 5.5233 0.611 0.611 0.617 0.600 0.633 47,982,784 0.6135 1.85%
1997-08-14 0 5.400 5.350 5.400 5.350 5.550 1,520,000 8,251,900 5.4289 0.600 0.594 0.600 0.594 0.617 13,683,646 0.6030 -0.92%
1997-08-13 0 5.450 5.350 5.450 5.350 5.650 2,026,000 10,952,700 5.4061 0.605 0.594 0.605 0.594 0.628 18,238,859 0.6005 0.00%
1997-08-12 0 5.450 5.450 5.500 5.450 5.700 2,082,045 11,484,034 5.5157 0.605 0.605 0.611 0.605 0.633 18,743,399 0.6127 -2.68%
1997-08-11 0 5.600 5.600 5.650 5.450 5.700 2,276,000 12,701,700 5.5807 0.622 0.622 0.628 0.605 0.633 20,489,459 0.6199 1.82%
1997-08-08 0 5.500 5.500 5.550 5.300 5.550 1,916,045 10,486,841 5.4732 0.611 0.611 0.617 0.589 0.617 17,249,001 0.6080 2.80%
1997-08-07 0 5.350 5.300 5.350 5.350 5.650 2,098,000 11,362,100 5.4157 0.594 0.589 0.594 0.594 0.628 18,887,032 0.6016 -3.60%
1997-08-06 0 5.550 5.500 5.550 5.450 5.700 1,598,000 8,873,700 5.5530 0.617 0.611 0.617 0.605 0.633 14,385,833 0.6168 1.83%
1997-08-05 0 5.450 5.450 5.550 5.450 5.750 3,026,000 16,706,000 5.5208 0.605 0.605 0.617 0.605 0.639 27,241,258 0.6133 -3.54%
1997-08-04 0 5.650 5.600 5.650 5.300 5.800 4,762,000 26,620,300 5.5902 0.628 0.622 0.628 0.589 0.644 42,869,422 0.6210 3.67%
1997-08-01 0 5.450 5.450 5.500 5.100 5.500 6,683,140 35,822,600 5.3601 0.605 0.605 0.611 0.567 0.611 60,164,290 0.5954 9.55%
1997-07-31 0 4.975 4.975 5.000 4.900 5.000 3,282,000 16,266,100 4.9562 0.553 0.553 0.555 0.544 0.555 29,545,872 0.5505 3.65%
1997-07-30 0 4.800 4.800 4.825 4.700 4.900 1,294,000 6,150,700 4.7532 0.533 0.533 0.536 0.522 0.544 11,649,104 0.5280 0.00%
1997-07-29 0 4.800 4.775 4.800 4.775 4.925 5,666,000 27,380,750 4.8325 0.533 0.530 0.533 0.530 0.547 51,007,590 0.5368 0.00%
1997-07-28 0 4.800 4.775 4.825 4.575 4.850 5,516,000 26,195,250 4.7490 0.533 0.530 0.536 0.508 0.539 49,657,230 0.5275 6.67%
1997-07-25 0 4.500 4.450 4.500 4.400 4.525 2,208,000 9,853,200 4.4625 0.500 0.494 0.500 0.489 0.503 19,877,296 0.4957 3.45%
1997-07-24 0 4.350 4.325 4.350 4.275 4.375 1,250,000 5,412,450 4.3300 0.483 0.480 0.483 0.475 0.486 11,252,998 0.4810 2.35%
1997-07-23 0 4.250 4.225 4.250 4.225 4.275 334,000 1,417,900 4.2452 0.472 0.469 0.472 0.469 0.475 3,006,801 0.4716 1.19%
1997-07-22 0 4.200 4.200 4.225 4.200 4.300 798,000 3,391,300 4.2497 0.467 0.467 0.469 0.467 0.478 7,183,914 0.4721 0.60%
1997-07-21 0 4.175 4.125 4.175 4.125 4.300 772,000 3,234,500 4.1898 0.464 0.458 0.464 0.458 0.478 6,949,852 0.4654 -2.91%
1997-07-18 0 4.300 4.250 4.300 4.250 4.325 1,378,000 5,893,350 4.2767 0.478 0.472 0.478 0.472 0.480 12,405,305 0.4751 0.58%
1997-07-17 0 4.275 4.250 4.275 4.175 4.300 590,000 2,505,500 4.2466 0.475 0.472 0.475 0.464 0.478 5,311,415 0.4717 0.59%
1997-07-16 0 4.250 4.200 4.250 4.200 4.300 812,904 3,453,311 4.2481 0.472 0.467 0.472 0.467 0.478 7,318,086 0.4719 1.19%
1997-07-15 0 4.200 4.200 4.225 4.150 4.225 482,000 2,013,950 4.1783 0.467 0.467 0.469 0.461 0.469 4,339,156 0.4641 -0.59%
1997-07-14 0 4.225 4.200 4.225 4.200 4.250 920,000 3,884,050 4.2218 0.469 0.467 0.469 0.467 0.472 8,282,207 0.4690 1.81%
1997-07-11 0 4.150 4.125 4.150 4.050 4.200 1,064,000 4,398,300 4.1337 0.461 0.458 0.461 0.450 0.467 9,578,552 0.4592 1.84%
1997-07-10 0 4.075 4.025 4.100 4.075 4.100 150,000 612,500 4.0833 0.453 0.447 0.455 0.453 0.455 1,350,360 0.4536 -0.61%
1997-07-09 0 4.100 4.100 4.125 4.050 4.100 623,000 2,540,500 4.0778 0.455 0.455 0.458 0.450 0.455 5,608,494 0.4530 0.00%
1997-07-08 0 4.100 4.000 4.100 4.000 4.125 1,358,000 5,521,100 4.0656 0.455 0.444 0.455 0.444 0.458 12,225,257 0.4516 0.00%
1997-07-07 0 4.100 4.075 4.100 4.100 4.150 1,198,000 4,918,700 4.1058 0.455 0.453 0.455 0.455 0.461 10,784,873 0.4561 0.00%
1997-07-04 0 4.100 4.100 4.125 4.075 4.250 1,680,300 6,913,250 4.1143 0.455 0.455 0.458 0.453 0.472 15,126,730 0.4570 -2.38%
1997-07-03 0 4.200 4.200 4.225 4.200 4.300 1,358,000 5,730,050 4.2195 0.467 0.467 0.469 0.467 0.478 12,225,257 0.4687 -2.33%
1997-06-27 0 4.300 4.275 4.300 4.250 4.600 2,916,000 12,811,550 4.3935 0.478 0.475 0.478 0.472 0.511 26,250,994 0.4880 -4.44%
1997-06-26 0 4.500 4.475 4.500 4.450 4.725 9,760,000 44,450,750 4.5544 0.500 0.497 0.500 0.494 0.525 87,863,410 0.5059 2.86%
1997-06-25 1 4.375 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1997-06-24 0 4.375 4.375 4.425 4.325 4.500 3,486,000 15,354,350 4.4046 0.486 0.486 0.492 0.480 0.500 31,382,361 0.4893 -1.13%
1997-06-23 0 4.425 4.400 4.475 4.050 4.500 4,902,000 21,114,150 4.3073 0.492 0.489 0.497 0.450 0.500 44,129,758 0.4785 9.26%
1997-06-20 0 4.050 4.050 4.075 4.000 4.200 2,740,000 11,183,400 4.0815 0.450 0.450 0.453 0.444 0.467 24,666,572 0.4534 2.53%
1997-06-19 0 3.950 3.950 4.025 3.925 4.200 1,904,000 7,735,000 4.0625 0.439 0.439 0.447 0.436 0.467 17,140,567 0.4513 1.94%
1997-06-18 0 3.875 3.875 3.925 3.850 3.900 810,000 3,142,450 3.8796 0.430 0.430 0.436 0.428 0.433 7,291,943 0.4309 0.65%
1997-06-17 0 3.850 3.825 3.850 3.850 3.875 2,252,000 8,671,000 3.8504 0.428 0.425 0.428 0.428 0.430 20,273,402 0.4277 -0.65%
1997-06-16 0 3.875 3.875 3.900 3.750 3.875 590,000 2,247,500 3.8093 0.430 0.430 0.433 0.417 0.430 5,311,415 0.4231 3.33%
1997-06-13 0 3.750 3.725 3.750 3.725 3.850 590,000 2,222,400 3.7668 0.417 0.414 0.417 0.414 0.428 5,311,415 0.4184 0.00%
1997-06-12 0 3.750 3.700 3.800 3.700 3.900 1,142,000 4,328,100 3.7899 0.417 0.411 0.422 0.411 0.433 10,280,739 0.4210 -3.23%
1997-06-11 0 3.875 3.875 3.900 3.850 3.950 1,640,000 6,379,350 3.8898 0.430 0.430 0.433 0.428 0.439 14,763,934 0.4321 -1.90%
1997-06-10 0 3.950 3.950 3.975 3.925 4.100 1,660,000 6,601,350 3.9767 0.439 0.439 0.442 0.436 0.455 14,943,982 0.4417 -1.25%
1997-06-06 0 4.000 3.950 4.000 3.950 4.100 2,804,000 11,207,400 3.9969 0.444 0.439 0.444 0.439 0.455 25,242,726 0.4440 0.63%
1997-06-05 0 3.975 3.950 3.975 3.950 4.150 3,048,000 12,242,050 4.0164 0.442 0.439 0.442 0.439 0.461 27,439,311 0.4462 0.00%
1997-06-04 0 3.975 3.950 3.975 3.775 4.000 2,490,000 9,731,650 3.9083 0.442 0.439 0.442 0.419 0.444 22,415,972 0.4341 4.61%
1997-06-03 0 3.800 3.725 3.800 3.725 3.850 1,854,000 6,981,700 3.7657 0.422 0.414 0.422 0.414 0.428 16,690,447 0.4183 2.01%
1997-06-02 0 3.725 3.700 3.725 3.725 3.800 1,074,000 4,034,450 3.7565 0.414 0.411 0.414 0.414 0.422 9,668,576 0.4173 -1.32%
1997-05-30 0 3.775 3.750 3.775 3.750 3.825 516,000 1,945,850 3.7710 0.419 0.417 0.419 0.417 0.425 4,645,238 0.4189 0.00%
1997-05-29 0 3.775 3.750 3.775 3.775 3.850 1,346,000 5,087,550 3.7798 0.419 0.417 0.419 0.419 0.428 12,117,228 0.4199 0.00%
1997-05-28 0 3.775 3.750 3.775 3.750 3.850 914,000 3,454,850 3.7799 0.419 0.417 0.419 0.417 0.428 8,228,192 0.4199 -1.31%
1997-05-27 0 3.825 3.800 3.825 3.800 3.900 1,526,000 5,830,850 3.8210 0.425 0.422 0.425 0.422 0.433 13,737,660 0.4244 -0.65%
1997-05-26 0 3.850 3.825 3.850 3.825 3.925 1,868,000 7,191,350 3.8498 0.428 0.425 0.428 0.425 0.436 16,816,481 0.4276 0.65%
1997-05-23 0 3.825 3.800 3.825 3.800 3.875 1,106,000 4,229,850 3.8245 0.425 0.422 0.425 0.422 0.430 9,956,653 0.4248 1.32%
1997-05-22 0 3.775 3.750 3.775 3.725 3.800 446,000 1,675,000 3.7556 0.419 0.417 0.419 0.414 0.422 4,015,070 0.4172 -0.66%
1997-05-21 0 3.800 3.775 3.800 3.700 3.850 1,684,000 6,381,450 3.7895 0.422 0.419 0.422 0.411 0.428 15,160,039 0.4209 2.01%
1997-05-20 0 3.725 3.675 3.725 3.700 3.800 300,000 1,113,400 3.7113 0.414 0.408 0.414 0.411 0.422 2,700,720 0.4123 0.00%
1997-05-19 0 3.725 3.675 3.725 3.675 3.800 692,000 2,564,350 3.7057 0.414 0.408 0.414 0.408 0.422 6,229,660 0.4116 2.05%
1997-05-16 0 3.650 3.600 3.650 3.600 3.675 992,000 3,575,550 3.6044 0.405 0.400 0.405 0.400 0.408 8,930,379 0.4004 0.69%
1997-05-15 0 3.625 3.600 3.625 3.600 3.675 1,698,000 6,132,050 3.6113 0.403 0.400 0.403 0.400 0.408 15,286,073 0.4012 0.69%
1997-05-14 0 3.600 3.600 3.650 3.600 3.675 1,160,000 4,183,950 3.6069 0.400 0.400 0.405 0.400 0.408 10,442,782 0.4007 -2.04%
1997-05-13 0 3.675 3.650 3.675 3.625 3.775 2,204,000 8,160,250 3.7025 0.408 0.405 0.408 0.403 0.419 19,841,286 0.4113 0.68%
1997-05-12 0 3.650 3.650 3.675 3.600 3.700 1,176,000 4,286,600 3.6451 0.405 0.405 0.408 0.400 0.411 10,586,821 0.4049 3.55%
1997-05-09 0 3.525 3.525 3.575 3.500 3.700 3,182,000 11,268,450 3.5413 0.392 0.392 0.397 0.389 0.411 28,645,632 0.3934 0.71%
1997-05-08 0 3.500 3.475 3.500 3.450 3.525 2,834,000 9,882,200 3.4870 0.389 0.386 0.389 0.383 0.392 25,512,798 0.3873 0.00%
1997-05-07 0 3.500 3.450 3.500 3.475 3.625 3,204,299 11,309,274 3.5294 0.389 0.383 0.389 0.386 0.403 28,846,377 0.3921 0.00%
1997-05-06 0 3.500 3.450 3.500 3.425 3.550 7,786,000 27,201,100 3.4936 0.389 0.383 0.389 0.380 0.394 70,092,675 0.3881 2.19%
1997-05-05 0 3.425 3.375 3.450 3.425 3.500 1,292,000 4,455,750 3.4487 0.380 0.375 0.383 0.380 0.389 11,631,099 0.3831 -1.44%
1997-05-02 0 3.475 3.450 3.500 3.475 3.525 556,000 1,943,350 3.4952 0.386 0.383 0.389 0.386 0.392 5,005,334 0.3883 -0.71%
1997-05-01 0 3.500 3.500 3.525 3.500 3.550 940,000 3,316,750 3.5285 0.389 0.389 0.392 0.389 0.394 8,462,255 0.3919 0.00%
1997-04-30 0 3.500 3.475 3.500 3.300 3.500 1,922,000 6,567,000 3.4168 0.389 0.386 0.389 0.367 0.389 17,302,610 0.3795 2.19%
1997-04-29 0 3.425 3.425 3.450 3.425 3.475 212,000 732,900 3.4571 0.380 0.380 0.383 0.380 0.386 1,908,508 0.3840 -0.72%
1997-04-28 0 3.450 3.400 3.450 3.450 3.600 844,000 2,954,500 3.5006 0.383 0.378 0.383 0.383 0.400 7,598,024 0.3889 -2.82%
1997-04-25 0 3.550 3.525 3.550 3.525 3.575 602,000 2,139,100 3.5533 0.394 0.392 0.394 0.392 0.397 5,419,444 0.3947 -0.70%
1997-04-24 0 3.575 3.550 3.575 3.575 3.600 652,000 2,333,650 3.5792 0.397 0.394 0.397 0.397 0.400 5,869,564 0.3976 -0.69%
1997-04-23 0 3.600 3.600 3.625 3.600 3.625 1,120,000 4,053,650 3.6193 0.400 0.400 0.403 0.400 0.403 10,082,686 0.4020 -0.69%
1997-04-22 0 3.625 3.600 3.650 3.625 3.650 950,000 3,461,200 3.6434 0.403 0.400 0.405 0.403 0.405 8,552,279 0.4047 -0.68%
1997-04-21 0 3.650 3.625 3.650 3.650 3.675 150,000 549,000 3.6600 0.405 0.403 0.405 0.405 0.408 1,350,360 0.4066 0.69%
1997-04-18 0 3.625 3.600 3.625 3.625 3.700 1,718,000 6,265,150 3.6468 0.403 0.400 0.403 0.403 0.411 15,466,121 0.4051 0.00%
1997-04-17 0 3.625 3.600 3.675 3.600 3.675 680,000 2,478,500 3.6449 0.403 0.400 0.408 0.400 0.408 6,121,631 0.4049 -1.36%
1997-04-16 0 3.675 3.675 3.725 3.625 3.700 1,022,000 3,756,650 3.6758 0.408 0.408 0.414 0.403 0.411 9,200,451 0.4083 1.38%
1997-04-15 0 3.625 3.625 3.650 3.625 3.650 852,000 3,094,850 3.6325 0.403 0.403 0.405 0.403 0.405 7,670,044 0.4035 0.00%
1997-04-14 0 3.625 3.625 3.650 3.600 3.650 716,000 2,599,800 3.6310 0.403 0.403 0.405 0.400 0.405 6,445,717 0.4033 0.00%
1997-04-11 0 3.625 3.600 3.650 3.625 3.750 690,000 2,511,000 3.6391 0.403 0.400 0.405 0.403 0.417 6,211,655 0.4042 -0.68%
1997-04-10 0 3.650 3.650 3.700 3.625 3.750 1,628,000 5,985,600 3.6767 0.405 0.405 0.411 0.403 0.417 14,655,905 0.4084 -3.31%
1997-04-09 0 3.775 3.750 3.800 3.775 3.850 968,000 3,688,350 3.8103 0.419 0.417 0.422 0.419 0.428 8,714,322 0.4233 -0.66%
1997-04-08 0 3.800 3.800 3.850 3.725 3.850 1,636,000 6,235,750 3.8116 0.422 0.422 0.428 0.414 0.428 14,727,924 0.4234 -1.94%
1997-04-07 0 3.875 3.850 3.875 3.850 3.950 1,588,000 6,198,700 3.9035 0.430 0.428 0.430 0.428 0.439 14,295,809 0.4336 0.00%
1997-04-04 0 3.875 3.850 3.875 3.725 4.000 8,090,000 31,414,150 3.8831 0.430 0.428 0.430 0.414 0.444 72,829,404 0.4313 4.73%
1997-04-03 0 3.700 3.700 3.750 3.575 3.825 11,274,000 40,139,800 3.5604 0.411 0.411 0.417 0.397 0.425 101,493,041 0.3955 3.50%
1997-04-02 0 3.575 3.500 3.575 3.275 3.650 1,242,000 4,419,350 3.5583 0.397 0.389 0.397 0.364 0.405 11,180,979 0.3953 5.93%
1997-04-01 0 3.375 3.375 3.400 3.375 3.475 454,000 1,568,250 3.4543 0.375 0.375 0.378 0.375 0.386 4,087,089 0.3837 -4.93%
1997-03-27 0 3.550 3.550 3.600 3.475 3.675 1,502,000 5,342,400 3.5569 0.394 0.394 0.400 0.386 0.408 13,521,603 0.3951 -5.96%
1997-03-26 0 3.775 3.725 3.775 3.700 3.775 846,000 3,170,200 3.7473 0.419 0.414 0.419 0.411 0.419 7,616,029 0.4163 0.67%
1997-03-25 0 3.750 3.725 3.750 3.750 3.825 240,000 909,000 3.7875 0.417 0.414 0.417 0.417 0.425 2,160,576 0.4207 -0.66%
1997-03-24 0 3.775 3.775 3.800 3.750 3.800 1,536,000 5,798,500 3.7751 0.419 0.419 0.422 0.417 0.422 13,827,684 0.4193 3.42%
1997-03-21 0 3.650 3.625 3.650 3.600 3.675 524,000 1,915,000 3.6546 0.405 0.403 0.405 0.400 0.408 4,717,257 0.4060 0.00%
1997-03-20 0 3.650 3.650 3.675 3.650 3.750 581,000 2,144,400 3.6909 0.405 0.405 0.408 0.405 0.417 5,230,394 0.4100 -2.67%
1997-03-19 0 3.750 3.725 3.775 3.725 3.750 226,000 844,850 3.7383 0.417 0.414 0.419 0.414 0.417 2,034,542 0.4153 0.67%
1997-03-18 0 3.725 3.675 3.750 3.675 3.725 482,000 1,786,450 3.7063 0.414 0.408 0.417 0.408 0.414 4,339,156 0.4117 0.00%
1997-03-17 0 3.725 3.700 3.750 3.675 3.800 578,000 2,153,050 3.7250 0.414 0.411 0.417 0.408 0.422 5,203,386 0.4138 0.68%
1997-03-14 0 3.700 3.675 3.725 3.600 3.725 546,000 2,009,650 3.6807 0.411 0.408 0.414 0.400 0.414 4,915,310 0.4089 1.37%
1997-03-13 0 3.650 3.625 3.650 3.600 3.700 964,000 3,521,850 3.6534 0.405 0.403 0.405 0.400 0.411 8,678,312 0.4058 0.69%
1997-03-12 0 3.625 3.625 3.675 3.625 3.800 634,000 2,363,950 3.7286 0.403 0.403 0.408 0.403 0.422 5,707,521 0.4142 -2.68%
1997-03-11 0 3.725 3.700 3.725 3.600 3.775 1,608,000 5,985,800 3.7225 0.414 0.411 0.414 0.400 0.419 14,475,857 0.4135 4.93%
1997-03-10 0 3.550 3.525 3.575 3.525 3.550 1,938,000 6,865,000 3.5423 0.394 0.392 0.397 0.392 0.394 17,446,648 0.3935 2.16%
1997-03-07 0 3.475 3.475 3.525 3.450 3.675 2,500,000 8,899,900 3.5600 0.386 0.386 0.392 0.383 0.408 22,505,996 0.3954 -3.47%
1997-03-06 0 3.600 3.600 3.675 3.600 3.900 4,048,748 15,340,405 3.7889 0.400 0.400 0.408 0.400 0.433 36,448,443 0.4209 -4.00%
1997-03-05 0 3.750 3.750 3.800 3.650 3.825 2,606,000 9,810,850 3.7647 0.417 0.417 0.422 0.405 0.425 23,460,251 0.4182 2.74%
1997-03-04 0 3.650 3.600 3.650 3.450 3.675 1,836,000 6,578,700 3.5832 0.405 0.400 0.405 0.383 0.408 16,528,404 0.3980 5.80%
1997-03-03 0 3.450 3.425 3.450 3.425 3.525 402,000 1,388,450 3.4539 0.383 0.380 0.383 0.380 0.392 3,618,964 0.3837 -1.43%
1997-02-28 0 3.500 3.475 3.500 3.475 3.525 584,000 2,041,850 3.4963 0.389 0.386 0.389 0.386 0.392 5,257,401 0.3884 -1.41%
1997-02-27 0 3.550 3.500 3.550 3.450 3.575 1,194,000 4,230,800 3.5434 0.394 0.389 0.394 0.383 0.397 10,748,864 0.3936 -1.39%
1997-02-26 0 3.600 3.550 3.600 3.575 3.600 376,000 1,344,750 3.5765 0.400 0.394 0.400 0.397 0.400 3,384,902 0.3973 0.00%
1997-02-25 0 3.600 3.575 3.600 3.575 3.625 1,350,000 4,855,400 3.5966 0.400 0.397 0.400 0.397 0.403 12,153,238 0.3995 0.70%
1997-02-24 0 3.575 3.550 3.575 3.550 3.575 1,120,000 3,995,500 3.5674 0.397 0.394 0.397 0.394 0.397 10,082,686 0.3963 0.00%
1997-02-21 0 3.575 3.550 3.575 3.475 3.600 1,990,407 7,100,984 3.5676 0.397 0.394 0.397 0.386 0.400 17,918,437 0.3963 3.62%
1997-02-20 0 3.450 3.425 3.450 3.400 3.475 1,124,000 3,877,550 3.4498 0.383 0.380 0.383 0.378 0.386 10,118,696 0.3832 -0.72%
1997-02-19 0 3.475 3.450 3.475 3.425 3.525 924,630 3,184,729 3.4443 0.386 0.383 0.386 0.380 0.392 8,323,888 0.3826 0.00%
1997-02-18 0 3.475 3.425 3.475 3.350 3.475 1,221,903 4,166,568 3.4099 0.386 0.380 0.386 0.372 0.386 11,000,058 0.3788 1.46%
1997-02-17 0 3.425 3.400 3.450 3.325 3.500 1,410,000 4,828,000 3.4241 0.380 0.378 0.383 0.369 0.389 12,693,382 0.3804 3.79%
1997-02-14 0 3.300 3.325 3.350 3.150 3.350 2,672,000 8,668,000 3.2440 0.367 0.369 0.372 0.350 0.372 24,054,409 0.3603 1.54%
1997-02-13 0 3.250 3.225 3.275 3.100 3.350 2,982,749 9,670,730 3.2422 0.361 0.358 0.364 0.344 0.372 26,851,895 0.3602 10.17%
1997-02-12 0 2.950 2.875 3.075 2.875 3.100 718,000 2,157,850 3.0054 0.328 0.319 0.342 0.319 0.344 6,463,722 0.3338 0.00%
1997-02-11 0 2.950 2.950 3.050 2.925 3.050 294,000 878,250 2.9872 0.328 0.328 0.339 0.325 0.339 2,646,705 0.3318 -3.28%
1997-02-10 0 3.050 3.050 3.150 3.050 3.050 100,000 305,000 3.0500 0.339 0.339 0.350 0.339 0.339 900,240 0.3388 0.00%
1997-02-05 0 3.050 3.050 3.125 3.050 3.125 160,000 495,500 3.0969 0.339 0.339 0.347 0.339 0.347 1,440,384 0.3440 1.67%
1997-02-04 0 3.000 3.000 3.050 2.975 3.050 80,000 240,250 3.0031 0.333 0.333 0.339 0.330 0.339 720,192 0.3336 -2.44%
1997-02-03 0 3.075 3.075 3.125 3.075 3.200 440,000 1,390,250 3.1597 0.342 0.342 0.347 0.342 0.355 3,961,055 0.3510 -2.38%
1997-01-31 0 3.150 3.150 3.200 3.100 3.200 624,000 1,973,050 3.1619 0.350 0.350 0.355 0.344 0.355 5,617,497 0.3512 1.61%
1997-01-30 0 3.100 3.100 3.150 3.100 3.175 800,592 2,516,961 3.1439 0.344 0.344 0.350 0.344 0.353 7,207,248 0.3492 -2.36%
1997-01-29 0 3.175 3.150 3.175 3.100 3.200 1,222,000 3,856,350 3.1558 0.353 0.350 0.353 0.344 0.355 11,000,931 0.3505 -1.55%
1997-01-28 0 3.225 3.200 3.225 3.100 3.225 1,744,000 5,558,600 3.1873 0.358 0.355 0.358 0.344 0.358 15,700,183 0.3540 4.88%
1997-01-27 0 3.075 3.050 3.075 3.000 3.100 1,746,000 5,308,700 3.0405 0.342 0.339 0.342 0.333 0.344 15,718,188 0.3377 2.50%
1997-01-24 0 3.000 2.950 3.025 2.900 3.000 1,550,000 4,619,000 2.9800 0.333 0.328 0.336 0.322 0.333 13,953,718 0.3310 1.69%
1997-01-23 0 2.950 2.925 2.950 2.850 2.975 777,000 2,259,200 2.9076 0.328 0.325 0.328 0.317 0.330 6,994,864 0.3230 1.72%
1997-01-22 0 2.900 2.825 2.900 2.825 2.900 686,000 1,959,500 2.8564 0.322 0.314 0.322 0.314 0.322 6,175,645 0.3173 1.75%
1997-01-21 0 2.850 2.850 2.875 2.850 2.875 174,000 498,350 2.8641 0.317 0.317 0.319 0.317 0.319 1,566,417 0.3181 -1.72%
1997-01-20 0 2.900 2.875 2.925 2.900 2.975 1,144,000 3,352,650 2.9306 0.322 0.319 0.325 0.322 0.330 10,298,744 0.3255 -0.85%
1997-01-17 0 2.925 2.925 2.950 2.900 2.975 1,190,000 3,494,150 2.9363 0.325 0.325 0.328 0.322 0.330 10,712,854 0.3262 2.63%
1997-01-16 0 2.850 2.825 2.850 2.825 2.900 370,000 1,056,550 2.8555 0.317 0.314 0.317 0.314 0.322 3,330,887 0.3172 1.79%
1997-01-15 0 2.800 2.800 2.850 2.800 2.875 794,000 2,253,450 2.8381 0.311 0.311 0.317 0.311 0.319 7,147,904 0.3153 -0.88%
1997-01-14 0 2.825 2.800 2.850 2.825 2.875 340,000 964,000 2.8353 0.314 0.311 0.317 0.314 0.319 3,060,816 0.3149 -1.74%
1997-01-13 0 2.875 2.875 2.900 2.775 2.875 8,224,000 22,296,200 2.7111 0.319 0.319 0.322 0.308 0.319 74,035,726 0.3012 0.00%
1997-01-10 0 2.875 2.850 2.875 2.775 2.875 500,000 1,410,000 2.8200 0.319 0.317 0.319 0.308 0.319 4,501,199 0.3132 3.60%
1997-01-09 0 2.775 2.775 2.800 2.775 2.850 670,000 1,871,000 2.7925 0.308 0.308 0.311 0.308 0.317 6,031,607 0.3102 -3.48%
1997-01-08 0 2.875 2.875 2.900 2.850 2.975 912,000 2,637,200 2.8917 0.319 0.319 0.322 0.317 0.330 8,210,187 0.3212 -3.36%
1997-01-07 0 2.975 2.975 3.000 2.975 3.075 2,968,042 8,967,574 3.0214 0.330 0.330 0.333 0.330 0.342 26,719,497 0.3356 -0.83%
1997-01-06 0 3.000 2.950 3.000 2.850 3.000 884,000 2,594,350 2.9348 0.333 0.328 0.333 0.317 0.333 7,958,120 0.3260 5.26%
1997-01-03 0 2.850 2.800 2.875 2.800 2.850 230,000 648,750 2.8207 0.317 0.311 0.319 0.311 0.317 2,070,552 0.3133 0.88%
1997-01-02 0 2.825 2.700 2.825 2.825 2.850 40,000 113,250 2.8313 0.314 0.300 0.314 0.314 0.317 360,096 0.3145 0.89%
1996-12-31 0 2.800 2.800 2.850 2.800 2.850 64,000 180,750 2.8242 0.311 0.311 0.317 0.311 0.317 576,154 0.3137 -1.75%
1996-12-30 0 2.850 2.800 2.850 2.825 2.850 290,000 822,500 2.8362 0.317 0.311 0.317 0.314 0.317 2,610,696 0.3151 0.00%
1996-12-27 0 2.850 2.825 2.900 2.850 2.875 318,000 908,800 2.8579 0.317 0.314 0.322 0.317 0.319 2,862,763 0.3175 -4.20%
1996-12-24 0 2.975 2.850 2.975 2.850 2.975 218,000 626,450 2.8736 0.330 0.317 0.330 0.317 0.330 1,962,523 0.3192 3.48%
1996-12-23 0 2.875 2.850 2.900 2.850 2.900 632,000 1,821,550 2.8822 0.319 0.317 0.322 0.317 0.322 5,689,516 0.3202 -0.86%
1996-12-20 0 2.900 2.875 2.900 2.800 2.925 862,000 2,456,450 2.8497 0.322 0.319 0.322 0.311 0.325 7,760,068 0.3166 5.07%
1996-12-19 0 2.800 2.775 2.825 2.725 2.850 884,000 2,464,800 2.7882 0.307 0.304 0.309 0.298 0.312 8,073,455 0.3053 2.75%
1996-12-18 0 2.725 2.675 2.725 2.700 2.850 766,000 2,096,700 2.7372 0.298 0.293 0.298 0.296 0.312 6,995,777 0.2997 -1.80%
1996-12-17 0 2.775 2.775 2.825 2.775 2.825 1,054,000 2,941,100 2.7904 0.304 0.304 0.309 0.304 0.309 9,626,043 0.3055 -1.77%
1996-12-16 0 2.825 2.825 2.850 2.800 2.875 1,350,000 3,852,750 2.8539 0.309 0.309 0.312 0.307 0.315 12,329,372 0.3125 0.89%
1996-12-13 0 2.800 2.775 2.800 2.800 2.850 970,000 2,734,000 2.8186 0.307 0.304 0.307 0.307 0.312 8,858,882 0.3086 -0.88%
1996-12-12 0 2.825 2.800 2.850 2.825 2.850 1,890,000 5,351,750 2.8316 0.309 0.307 0.312 0.309 0.312 17,261,121 0.3100 -3.42%
1996-12-11 0 2.925 2.900 2.950 2.775 2.975 5,648,000 16,192,500 2.8669 0.320 0.318 0.323 0.304 0.326 51,582,439 0.3139 -0.85%
1996-12-10 0 2.950 2.950 2.975 2.800 2.975 14,172,000 39,466,700 2.7848 0.323 0.323 0.326 0.307 0.326 129,431,007 0.3049 3.51%
1996-12-09 0 2.850 2.825 2.850 2.825 3.025 3,264,000 9,561,550 2.9294 0.312 0.309 0.312 0.309 0.331 29,809,682 0.3208 0.00%
1996-12-06 0 2.850 2.850 2.900 2.700 2.925 2,382,000 6,596,400 2.7693 0.312 0.312 0.318 0.296 0.320 21,754,492 0.3032 5.56%
1996-12-05 0 2.700 2.675 2.700 2.675 2.725 1,358,000 3,659,850 2.6950 0.296 0.293 0.296 0.293 0.298 12,402,435 0.2951 1.89%
1996-12-04 0 2.650 2.625 2.650 2.600 2.700 420,000 1,120,750 2.6685 0.290 0.287 0.290 0.285 0.296 3,835,805 0.2922 1.92%
1996-12-03 0 2.600 2.575 2.650 2.600 2.675 650,000 1,707,500 2.6269 0.285 0.282 0.290 0.285 0.293 5,936,364 0.2876 0.97%
1996-12-02 0 2.575 2.575 2.650 2.525 2.650 994,000 2,587,350 2.6030 0.282 0.282 0.290 0.276 0.290 9,078,071 0.2850 3.00%
1996-11-29 0 2.500 2.500 2.550 2.500 2.575 304,000 775,950 2.5525 0.274 0.274 0.279 0.274 0.282 2,776,392 0.2795 -1.96%
1996-11-28 0 2.550 2.500 2.575 2.525 2.625 706,000 1,817,450 2.5743 0.279 0.274 0.282 0.276 0.287 6,447,805 0.2819 -3.77%
1996-11-27 0 2.650 2.625 2.675 2.625 2.675 1,200,000 3,178,500 2.6488 0.290 0.287 0.293 0.287 0.293 10,959,442 0.2900 -1.85%
1996-11-26 0 2.700 2.650 2.700 2.700 2.750 1,378,000 3,757,050 2.7265 0.296 0.290 0.296 0.296 0.301 12,585,092 0.2985 -0.92%
1996-11-25 0 2.725 2.725 2.750 2.725 2.825 2,082,000 5,737,350 2.7557 0.298 0.298 0.301 0.298 0.309 19,014,631 0.3017 -0.91%
1996-11-22 0 2.750 2.750 2.775 2.700 2.775 738,000 2,033,350 2.7552 0.301 0.301 0.304 0.296 0.304 6,740,057 0.3017 0.00%
1996-11-21 0 2.750 2.725 2.750 2.700 2.850 1,936,000 5,337,800 2.7571 0.301 0.298 0.301 0.296 0.312 17,681,233 0.3019 -0.90%
1996-11-20 0 2.775 2.775 2.800 2.750 2.900 4,442,000 12,509,400 2.8162 0.304 0.304 0.307 0.301 0.318 40,568,200 0.3084 0.00%
1996-11-19 0 2.775 2.750 2.775 2.600 3.000 9,500,000 26,620,800 2.8022 0.304 0.301 0.304 0.285 0.328 86,762,247 0.3068 4.72%
1996-11-18 0 2.650 2.650 2.675 2.475 2.650 4,886,000 12,510,200 2.5604 0.290 0.290 0.293 0.271 0.290 44,623,194 0.2804 7.07%
1996-11-15 0 2.475 2.400 2.475 2.450 2.475 450,000 1,113,000 2.4733 0.271 0.263 0.271 0.268 0.271 4,109,791 0.2708 2.06%
1996-11-14 0 2.425 2.425 2.475 2.425 2.475 280,000 685,750 2.4491 0.266 0.266 0.271 0.266 0.271 2,557,203 0.2682 -1.02%
1996-11-13 0 2.450 2.425 2.475 2.450 2.500 960,000 2,376,500 2.4755 0.268 0.266 0.271 0.268 0.274 8,767,553 0.2711 -2.00%
1996-11-12 0 2.500 2.450 2.500 2.450 2.500 740,000 1,823,350 2.4640 0.274 0.268 0.274 0.268 0.274 6,758,322 0.2698 1.01%
1996-11-11 0 2.475 2.450 2.475 2.300 2.475 664,000 1,635,150 2.4626 0.271 0.268 0.271 0.252 0.271 6,064,224 0.2696 3.12%
1996-11-08 0 2.400 2.350 2.400 2.400 2.500 1,142,000 2,810,650 2.4612 0.263 0.257 0.263 0.263 0.274 10,429,735 0.2695 -2.04%
1996-11-07 0 2.450 2.425 2.475 2.400 2.500 1,532,000 3,704,700 2.4182 0.268 0.266 0.271 0.263 0.274 13,991,554 0.2648 4.26%
1996-11-06 0 2.350 2.325 2.375 2.250 2.400 3,868,000 8,986,400 2.3233 0.257 0.255 0.260 0.246 0.263 35,325,934 0.2544 3.30%
1996-11-05 0 2.275 2.200 2.275 2.200 2.275 2,264,000 5,061,700 2.2357 0.249 0.241 0.249 0.241 0.249 20,676,813 0.2448 4.60%
1996-11-04 0 2.175 2.175 2.250 2.175 2.300 1,264,000 2,791,950 2.2088 0.238 0.238 0.246 0.238 0.252 11,543,945 0.2419 2.35%
1996-11-01 0 2.125 2.100 2.125 2.125 2.175 520,000 1,119,500 2.1529 0.233 0.230 0.233 0.233 0.238 4,749,091 0.2357 2.41%
1996-10-31 0 2.075 2.075 2.100 2.075 2.150 458,000 965,500 2.1081 0.227 0.227 0.230 0.227 0.235 4,182,854 0.2308 1.22%
1996-10-30 0 2.050 2.050 2.100 2.050 2.050 328,000 672,400 2.0500 0.224 0.224 0.230 0.224 0.224 2,995,581 0.2245 1.23%
1996-10-29 0 2.025 2.025 2.125 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
1996-10-28 0 2.025 2.025 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
1996-10-25 0 2.025 2.025 2.100 2.025 2.025 88,000 178,200 2.0250 0.222 0.222 0.230 0.222 0.222 803,692 0.2217 0.00%
1996-10-24 0 2.025 2.000 2.025 2.025 2.025 308,000 623,700 2.0250 0.222 0.219 0.222 0.222 0.222 2,812,923 0.2217 -1.22%
1996-10-23 0 2.050 2.050 2.150 2.050 2.100 143,000 298,550 2.0878 0.224 0.224 0.235 0.224 0.230 1,306,000 0.2286 -2.38%
1996-10-22 0 2.100 2.100 2.175 2.100 2.100 36,000 75,600 2.1000 0.230 0.230 0.238 0.230 0.230 328,783 0.2299 0.00%
1996-10-18 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 0.230 0.224 0.230 0.230 0.230 273,986 0.2299 0.00%
1996-10-17 0 2.100 2.025 2.150 - - 0 0 - 0.230 0.222 0.235 - - 0 - 0.00%
1996-10-16 0 2.100 2.050 2.100 2.075 2.200 494,000 1,062,100 2.1500 0.230 0.224 0.230 0.227 0.241 4,511,637 0.2354 -2.33%
1996-10-15 0 2.150 2.125 2.150 2.125 2.175 154,000 332,800 2.1610 0.235 0.233 0.235 0.233 0.238 1,406,462 0.2366 -1.15%
1996-10-14 0 2.175 2.150 2.175 2.175 2.200 100,000 218,250 2.1825 0.238 0.235 0.238 0.238 0.241 913,287 0.2390 -1.14%
1996-10-11 0 2.200 2.175 2.200 2.200 2.200 32,000 70,400 2.2000 0.241 0.238 0.241 0.241 0.241 292,252 0.2409 0.00%
1996-10-10 0 2.200 2.175 2.200 2.200 2.250 78,000 171,750 2.2019 0.241 0.238 0.241 0.241 0.246 712,364 0.2411 0.00%
1996-10-09 0 2.200 2.200 2.225 2.200 2.200 50,000 110,000 2.2000 0.241 0.241 0.244 0.241 0.241 456,643 0.2409 -1.12%
1996-10-08 0 2.225 2.200 2.225 2.200 2.250 64,000 140,950 2.2023 0.244 0.241 0.244 0.241 0.246 584,504 0.2411 1.14%
1996-10-07 0 2.200 2.175 2.200 2.200 2.225 220,000 484,750 2.2034 0.241 0.238 0.241 0.241 0.244 2,009,231 0.2413 0.00%
1996-10-04 0 2.200 2.175 2.200 2.175 2.200 166,000 364,050 2.1931 0.241 0.238 0.241 0.238 0.241 1,516,056 0.2401 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 870,000 1,886,000 2.1678 0.238 0.235 0.238 0.235 0.241 7,945,595 0.2374 1.16%
1996-10-02 0 2.150 2.150 2.175 2.150 2.150 110,000 236,500 2.1500 0.235 0.235 0.238 0.235 0.235 1,004,615 0.2354 -1.15%
1996-10-01 0 2.175 2.150 2.175 2.100 2.175 486,000 1,033,500 2.1265 0.238 0.235 0.238 0.230 0.238 4,438,574 0.2328 6.10%
1996-09-30 0 2.050 2.025 2.200 2.025 2.050 240,000 487,750 2.0323 0.224 0.222 0.241 0.222 0.224 2,191,888 0.2225 -4.65%
1996-09-27 0 2.150 2.100 2.150 2.050 2.200 1,370,000 2,827,250 2.0637 0.235 0.230 0.235 0.224 0.241 12,512,029 0.2260 2.38%
1996-09-26 0 2.100 2.075 2.150 2.100 2.100 32,000 67,200 2.1000 0.230 0.227 0.235 0.230 0.230 292,252 0.2299 2.44%
1996-09-25 0 2.050 2.050 2.100 - - 0 0 - 0.224 0.224 0.230 - - 0 - 0.00%
1996-09-24 0 2.050 2.050 - 2.050 2.050 30,000 61,500 2.0500 0.224 0.224 - 0.224 0.224 273,986 0.2245 -2.38%
1996-09-23 0 2.100 2.050 2.175 - - 0 0 - 0.230 0.224 0.238 - - 0 - 0.00%
1996-09-20 0 2.100 2.075 2.200 - - 0 0 - 0.230 0.227 0.241 - - 0 - 0.00%
1996-09-19 0 2.100 2.050 2.150 2.100 2.100 10,000 21,000 2.1000 0.230 0.224 0.235 0.230 0.230 91,329 0.2299 -4.55%
1996-09-18 0 2.200 2.050 2.200 2.200 2.200 2,000 4,400 2.2000 0.241 0.224 0.241 0.241 0.241 18,266 0.2409 4.76%
1996-09-17 0 2.100 2.025 2.100 2.050 2.100 74,000 151,900 2.0527 0.230 0.222 0.230 0.224 0.230 675,832 0.2248 5.53%
1996-09-16 0 1.990 1.970 2.075 1.990 2.100 222,000 453,100 2.0410 0.218 0.216 0.227 0.218 0.230 2,027,497 0.2235 1.53%
1996-09-13 0 1.960 1.950 2.000 - - 0 0 - 0.215 0.214 0.219 - - 0 - 0.00%
1996-09-12 0 1.960 1.950 2.000 - - 1,800 3,420 1.9000 0.215 0.214 0.219 - - 16,439 0.2080 0.00%
1996-09-11 0 1.960 1.960 - - - 16,680,000 30,024,000 1.8000 0.215 0.215 - - - 152,336,240 0.1971 0.00%
1996-09-10 0 1.960 1.950 - - - 0 0 - 0.215 0.214 - - - 0 - 0.00%
1996-09-09 0 1.960 1.960 - 1.960 1.960 20,000 39,200 1.9600 0.215 0.215 - 0.215 0.215 182,657 0.2146 -2.00%
1996-09-06 0 2.000 2.000 - - - 0 0 - 0.219 0.219 - - - 0 - 1.52%
1996-09-05 0 2.050 2.050 - 2.050 2.050 200,000 410,000 2.0500 0.216 0.216 - 0.216 0.216 1,900,749 0.2157 0.00%
1996-09-04 0 2.050 2.025 - 2.050 2.050 200,000 410,000 2.0500 0.216 0.213 - 0.216 0.216 1,900,749 0.2157 0.00%
1996-09-03 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 0.216 0.216 - 0.216 0.216 57,022 0.2157 -1.20%
1996-09-02 0 2.075 2.050 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1996-08-30 0 2.075 2.050 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1996-08-29 0 2.075 2.050 - 2.075 2.075 120,000 249,000 2.0750 0.218 0.216 - 0.218 0.218 1,140,450 0.2183 0.00%
1996-08-28 0 2.075 2.075 2.100 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.00%
1996-08-27 0 2.075 2.075 2.125 - - 0 0 - 0.218 0.218 0.224 - - 0 - 0.00%
1996-08-23 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.218 0.218 0.221 0.218 0.218 475,187 0.2183 -1.19%
1996-08-22 0 2.100 2.075 2.100 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
1996-08-21 0 2.100 2.075 2.100 2.075 2.100 424,000 883,800 2.0844 0.221 0.218 0.221 0.218 0.221 4,029,588 0.2193 1.20%
1996-08-20 0 2.075 2.075 2.125 2.075 2.075 52,000 107,900 2.0750 0.218 0.218 0.224 0.218 0.218 494,195 0.2183 0.00%
1996-08-19 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.218 0.218 0.221 0.218 0.218 475,187 0.2183 1.22%
1996-08-16 0 2.050 2.050 2.100 - - 0 0 - 0.216 0.216 0.221 - - 0 - 0.00%
1996-08-15 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.216 0.216 0.221 0.216 0.216 475,187 0.2157 -1.20%
1996-08-14 0 2.075 2.050 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1996-08-13 0 2.075 2.050 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1996-08-12 0 2.075 2.075 2.150 2.075 2.075 100,000 207,500 2.0750 0.218 0.218 0.226 0.218 0.218 950,375 0.2183 0.00%
1996-08-09 0 2.075 2.075 2.150 2.075 2.075 220,000 456,500 2.0750 0.218 0.218 0.226 0.218 0.218 2,090,824 0.2183 0.00%
1996-08-08 0 2.075 2.075 2.175 2.075 2.075 50,000 103,750 2.0750 0.218 0.218 0.229 0.218 0.218 475,187 0.2183 0.00%
1996-08-07 0 2.075 2.075 2.175 2.075 2.075 30,000 62,250 2.0750 0.218 0.218 0.229 0.218 0.218 285,112 0.2183 0.00%
1996-08-06 0 2.075 2.075 2.125 - - 0 0 - 0.218 0.218 0.224 - - 0 - 1.22%
1996-08-05 0 2.050 2.050 2.100 - - 0 0 - 0.216 0.216 0.221 - - 0 - 1.23%
1996-08-02 0 2.025 2.025 2.125 - - 0 0 - 0.213 0.213 0.224 - - 0 - 0.00%
1996-08-01 0 2.025 2.025 2.125 - - 0 0 - 0.213 0.213 0.224 - - 0 - 0.00%
1996-07-31 0 2.025 2.000 2.125 - - 0 0 - 0.213 0.210 0.224 - - 0 - 0.00%
1996-07-30 0 2.025 2.025 - 2.025 2.050 144,000 294,100 2.0424 0.213 0.213 - 0.213 0.216 1,368,539 0.2149 -4.71%
1996-07-29 0 2.125 2.025 2.125 2.050 2.125 102,000 209,250 2.0515 0.224 0.213 0.224 0.216 0.224 969,382 0.2159 3.66%
1996-07-26 0 2.050 2.025 2.075 2.050 2.050 10,000 20,500 2.0500 0.216 0.213 0.218 0.216 0.216 95,037 0.2157 -2.38%
1996-07-25 0 2.100 2.050 2.100 2.100 2.175 832,000 1,747,350 2.1002 0.221 0.216 0.221 0.221 0.229 7,907,117 0.2210 0.00%
1996-07-24 0 2.100 2.100 2.125 - - 0 0 - 0.221 0.221 0.224 - - 0 - 0.00%
1996-07-23 0 2.100 2.100 - 2.100 2.100 120,000 252,000 2.1000 0.221 0.221 - 0.221 0.221 1,140,450 0.2210 -1.18%
1996-07-22 0 2.125 2.100 2.150 2.100 2.125 200,000 424,500 2.1225 0.224 0.221 0.226 0.221 0.224 1,900,749 0.2233 1.19%
1996-07-19 0 2.100 2.100 2.175 2.100 2.200 360,000 761,800 2.1161 0.221 0.221 0.229 0.221 0.231 3,421,349 0.2227 0.00%
1996-07-18 0 2.100 2.050 2.100 2.075 2.100 212,000 442,200 2.0858 0.221 0.216 0.221 0.218 0.221 2,014,794 0.2195 0.00%
1996-07-17 0 2.100 2.075 2.150 2.100 2.125 60,000 126,750 2.1125 0.221 0.218 0.226 0.221 0.224 570,225 0.2223 -1.18%
1996-07-16 0 2.125 2.125 2.150 2.125 2.125 52,000 110,500 2.1250 0.224 0.224 0.226 0.224 0.224 494,195 0.2236 -1.16%
1996-07-15 0 2.150 2.075 2.150 2.150 2.150 10,000 21,500 2.1500 0.226 0.218 0.226 0.226 0.226 95,037 0.2262 0.00%
1996-07-12 0 2.150 2.150 2.200 2.150 2.150 12,000 25,800 2.1500 0.226 0.226 0.231 0.226 0.226 114,045 0.2262 -2.27%
1996-07-11 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.231 - 0.231 0.231 0.231 95,037 0.2315 0.00%
1996-07-10 0 2.200 2.200 2.225 2.200 2.250 600,000 1,321,750 2.2029 0.231 0.231 0.234 0.231 0.237 5,702,248 0.2318 -3.30%
1996-07-09 0 2.275 2.200 2.275 2.175 2.275 290,000 644,750 2.2233 0.239 0.231 0.239 0.229 0.239 2,756,086 0.2339 9.64%
1996-07-08 0 2.075 2.075 2.200 2.050 2.050 13,500 27,440 2.0326 0.218 0.218 0.231 0.216 0.216 128,301 0.2139 -3.49%
1996-07-05 0 2.150 2.125 2.150 2.100 2.150 104,000 221,100 2.1260 0.226 0.224 0.226 0.221 0.226 988,390 0.2237 4.88%
1996-07-04 0 2.050 2.050 2.150 2.050 2.050 50,000 102,500 2.0500 0.216 0.216 0.226 0.216 0.216 475,187 0.2157 -6.82%
1996-07-03 0 2.200 - 2.200 - - 0 0 - 0.231 - 0.231 - - 0 - -1.12%
1996-07-02 0 2.225 - 2.225 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1996-07-01 0 2.225 2.150 2.225 2.150 2.250 156,000 338,650 2.1708 0.234 0.226 0.234 0.226 0.237 1,482,584 0.2284 8.54%
1996-06-28 0 2.050 2.050 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
1996-06-27 0 2.050 2.050 2.125 2.050 2.075 52,000 107,350 2.0644 0.216 0.216 0.224 0.216 0.218 494,195 0.2172 -2.38%
1996-06-26 0 2.100 2.050 - - - 0 0 - 0.221 0.216 - - - 0 - 0.00%
1996-06-25 0 2.100 2.050 - - - 0 0 - 0.221 0.216 - - - 0 - 0.00%
1996-06-24 0 2.100 2.050 - - - 0 0 - 0.221 0.216 - - - 0 - 0.00%
1996-06-21 0 2.100 2.075 2.150 2.100 2.100 16,000 33,600 2.1000 0.221 0.218 0.226 0.221 0.221 152,060 0.2210 2.44%
1996-06-19 0 2.050 2.025 - - - 0 0 - 0.216 0.213 - - - 0 - 0.00%
1996-06-18 0 2.050 2.050 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
1996-06-14 0 2.050 2.050 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
1996-06-13 0 2.050 2.050 - 2.050 2.050 44,000 90,200 2.0500 0.216 0.216 - 0.216 0.216 418,165 0.2157 -2.38%
1996-06-12 0 2.100 2.050 - - - 0 0 - 0.221 0.216 - - - 0 - 0.00%
1996-06-11 0 2.100 2.075 2.125 - - 0 0 - 0.221 0.218 0.224 - - 0 - 0.00%
1996-06-10 0 2.100 2.075 2.150 2.100 2.125 94,000 199,250 2.1197 0.221 0.218 0.226 0.221 0.224 893,352 0.2230 -2.33%
1996-06-07 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - -1.15%
1996-06-06 0 2.175 2.100 2.175 2.175 2.175 2,000 4,350 2.1750 0.229 0.221 0.229 0.229 0.229 19,007 0.2289 2.35%
1996-06-05 0 2.125 2.125 2.175 2.125 2.175 60,000 128,000 2.1333 0.224 0.224 0.229 0.224 0.229 570,225 0.2245 -2.30%
1996-06-04 0 2.175 2.125 2.175 2.125 2.175 30,000 64,550 2.1517 0.229 0.224 0.229 0.224 0.229 285,112 0.2264 0.00%
1996-06-03 0 2.175 2.125 2.175 2.125 2.175 52,000 110,600 2.1269 0.229 0.224 0.229 0.224 0.229 494,195 0.2238 -1.14%
1996-05-31 0 2.200 2.125 2.200 2.100 2.250 560,000 1,202,600 2.1475 0.231 0.224 0.231 0.221 0.237 5,322,098 0.2260 0.00%
1996-05-30 0 2.200 2.150 2.250 2.200 2.250 28,000 61,800 2.2071 0.231 0.226 0.237 0.231 0.237 266,105 0.2322 -2.22%
1996-05-29 0 2.250 2.175 2.250 - - 0 0 - 0.237 0.229 0.237 - - 0 - -1.10%
1996-05-28 0 2.275 2.200 2.275 2.225 2.275 280,000 627,750 2.2420 0.239 0.231 0.239 0.234 0.239 2,661,049 0.2359 2.25%
1996-05-27 0 2.225 2.200 2.225 2.200 2.225 320,000 704,500 2.2016 0.234 0.231 0.234 0.231 0.234 3,041,199 0.2317 1.14%
1996-05-24 0 2.200 2.175 2.200 2.150 2.300 498,000 1,102,800 2.2145 0.231 0.229 0.231 0.226 0.242 4,732,866 0.2330 0.00%
1996-05-23 0 2.200 2.125 2.200 2.100 2.300 1,880,000 4,017,050 2.1367 0.231 0.224 0.231 0.221 0.242 17,867,042 0.2248 0.00%
1996-05-22 0 2.200 2.125 2.200 2.100 2.200 106,000 223,100 2.1047 0.231 0.224 0.231 0.221 0.231 1,007,397 0.2215 3.53%
1996-05-21 0 2.125 2.125 2.150 2.125 2.125 10,000 21,250 2.1250 0.224 0.224 0.226 0.224 0.224 95,037 0.2236 0.00%
1996-05-20 0 2.125 2.125 2.150 2.100 2.125 148,000 311,500 2.1047 0.224 0.224 0.226 0.221 0.224 1,406,554 0.2215 0.00%
1996-05-17 0 2.125 2.100 2.125 2.075 2.175 22,000 46,450 2.1114 0.224 0.221 0.224 0.218 0.229 209,082 0.2222 0.00%
1996-05-16 0 2.125 2.100 2.150 2.125 2.150 210,000 446,500 2.1262 0.224 0.221 0.226 0.224 0.226 1,995,787 0.2237 0.00%
1996-05-15 0 2.125 2.125 2.150 2.125 2.150 70,000 150,000 2.1429 0.224 0.224 0.226 0.224 0.226 665,262 0.2255 -1.16%
1996-05-14 0 2.150 2.150 2.175 2.150 2.150 699,000 1,502,700 2.1498 0.226 0.226 0.229 0.226 0.226 6,643,118 0.2262 0.00%
1996-05-13 0 2.150 2.050 2.150 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
1996-05-10 0 2.150 2.100 2.150 2.100 2.150 728,000 1,529,400 2.1008 0.226 0.221 0.226 0.221 0.226 6,918,727 0.2211 0.00%
1996-05-09 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
1996-05-08 0 2.150 2.075 2.150 2.100 2.150 96,000 201,800 2.1021 0.226 0.218 0.226 0.221 0.226 912,360 0.2212 0.00%
1996-05-07 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
1996-05-06 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
1996-05-03 0 2.150 2.100 2.150 2.100 2.150 30,000 63,500 2.1167 0.226 0.221 0.226 0.221 0.226 285,112 0.2227 1.18%
1996-05-02 0 2.125 2.100 2.150 - - 0 0 - 0.224 0.221 0.226 - - 0 - 0.00%
1996-05-01 0 2.125 2.100 2.125 2.125 2.175 60,000 129,000 2.1500 0.224 0.221 0.224 0.224 0.229 570,225 0.2262 -2.30%
1996-04-30 0 2.175 2.125 2.175 2.100 2.175 1,550,000 3,259,250 2.1027 0.229 0.224 0.229 0.221 0.229 14,730,806 0.2213 1.16%
1996-04-29 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - 0.00%
1996-04-26 0 2.150 2.125 2.150 2.125 2.175 166,000 355,200 2.1398 0.226 0.224 0.226 0.224 0.229 1,577,622 0.2251 1.18%
1996-04-25 0 2.125 2.075 2.125 2.125 2.250 288,000 615,350 2.1366 0.224 0.218 0.224 0.224 0.237 2,737,079 0.2248 -5.56%
1996-04-24 0 2.250 2.175 2.250 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
1996-04-23 0 2.250 2.175 2.250 2.150 2.300 132,000 288,350 2.1845 0.237 0.229 0.237 0.226 0.242 1,254,494 0.2299 -2.17%
1996-04-22 0 2.300 2.125 2.275 2.100 2.300 228,000 488,650 2.1432 0.242 0.224 0.239 0.221 0.242 2,166,854 0.2255 9.52%
1996-04-19 0 2.100 2.075 2.175 2.100 2.100 18,000 37,800 2.1000 0.221 0.218 0.229 0.221 0.221 171,067 0.2210 0.00%
1996-04-18 0 2.100 2.100 2.200 2.100 2.125 18,000 38,050 2.1139 0.221 0.221 0.231 0.221 0.224 171,067 0.2224 1.20%
1996-04-17 0 2.075 2.075 2.150 - - 0 0 - 0.218 0.218 0.226 - - 0 - 0.00%
1996-04-16 0 2.075 2.075 2.200 2.075 2.075 22,000 45,650 2.0750 0.218 0.218 0.231 0.218 0.218 209,082 0.2183 -1.19%
1996-04-15 0 2.100 - 2.200 - - 0 0 - 0.221 - 0.231 - - 0 - 0.00%
1996-04-12 0 2.100 2.075 2.175 - - 0 0 - 0.221 0.218 0.229 - - 0 - 0.00%
1996-04-11 0 2.100 2.100 2.125 2.100 2.200 268,000 567,500 2.1175 0.221 0.221 0.224 0.221 0.231 2,547,004 0.2228 -2.33%
1996-04-10 0 2.150 2.150 2.200 2.150 2.175 130,000 281,500 2.1654 0.226 0.226 0.231 0.226 0.229 1,235,487 0.2278 2.38%
1996-04-09 0 2.100 2.000 2.150 2.100 2.100 28,000 58,800 2.1000 0.221 0.210 0.226 0.221 0.221 266,105 0.2210 0.00%
1996-04-03 0 2.100 2.100 2.200 2.100 2.150 34,000 71,500 2.1029 0.221 0.221 0.231 0.221 0.226 323,127 0.2213 -4.55%
1996-04-02 0 2.200 2.075 2.200 2.075 2.200 86,000 180,700 2.1012 0.231 0.218 0.231 0.218 0.231 817,322 0.2211 -2.22%
1996-04-01 0 2.250 2.225 2.250 2.100 2.250 72,000 151,500 2.1042 0.237 0.234 0.237 0.221 0.237 684,270 0.2214 4.65%
1996-03-29 0 2.150 2.125 2.200 2.150 2.200 82,000 178,500 2.1768 0.226 0.224 0.231 0.226 0.231 779,307 0.2290 -3.37%
1996-03-28 0 2.225 2.200 2.225 2.225 2.275 400,000 901,000 2.2525 0.234 0.231 0.234 0.234 0.239 3,801,498 0.2370 -1.11%
1996-03-27 0 2.250 2.225 2.250 2.150 2.250 18,638,000 38,314,350 2.0557 0.237 0.234 0.237 0.226 0.237 177,130,818 0.2163 9.76%
1996-03-26 0 2.050 2.050 2.100 2.050 2.100 1,020,000 2,099,500 2.0583 0.216 0.216 0.221 0.216 0.221 9,693,821 0.2166 -4.65%
1996-03-25 0 2.150 2.075 2.150 2.200 2.300 3,012,000 6,176,600 2.0507 0.226 0.218 0.226 0.231 0.242 28,625,283 0.2158 2.38%
1996-03-22 0 2.100 2.075 2.100 2.100 2.125 192,000 403,450 2.1013 0.221 0.218 0.221 0.221 0.224 1,824,719 0.2211 0.00%
1996-03-21 0 2.100 2.100 2.150 2.000 2.100 52,000 109,000 2.0962 0.221 0.221 0.226 0.210 0.221 494,195 0.2206 1.20%
1996-03-20 0 2.075 2.075 2.125 2.025 2.075 80,000 165,500 2.0688 0.218 0.218 0.224 0.213 0.218 760,300 0.2177 -3.49%
1996-03-19 0 2.150 2.100 2.150 - - 0 0 - 0.226 0.221 0.226 - - 0 - -1.15%
1996-03-18 0 2.175 2.050 2.175 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
1996-03-15 0 2.175 2.150 2.175 2.050 2.175 30,000 63,250 2.1083 0.229 0.226 0.229 0.216 0.229 285,112 0.2218 8.75%
1996-03-14 0 2.000 1.970 - 2.000 2.025 31,000 62,190 2.0061 0.210 0.207 - 0.210 0.213 294,616 0.2111 1.52%
1996-03-13 0 1.970 2.000 2.050 1.970 2.000 446,000 887,920 1.9909 0.207 0.210 0.216 0.207 0.210 4,238,671 0.2095 -6.19%
1996-03-12 0 2.100 2.050 2.100 2.100 2.150 100,000 212,500 2.1250 0.221 0.216 0.221 0.221 0.226 950,375 0.2236 -2.33%
1996-03-11 0 2.150 2.200 - - - 0 0 - 0.226 0.231 - - - 0 - 0.00%
1996-03-08 0 2.150 2.050 2.225 - - 0 0 - 0.226 0.216 0.234 - - 0 - 0.00%
1996-03-07 0 2.150 2.050 2.225 - - 0 0 - 0.226 0.216 0.234 - - 0 - 0.00%
1996-03-06 0 2.150 2.075 2.200 2.150 2.150 20,000 43,000 2.1500 0.226 0.218 0.231 0.226 0.226 190,075 0.2262 1.18%
1996-03-05 0 2.125 - 2.200 2.125 2.200 240,000 518,750 2.1615 0.224 - 0.231 0.224 0.231 2,280,899 0.2274 -5.56%
1996-03-04 0 2.250 2.150 2.250 2.150 2.250 848,000 1,835,450 2.1644 0.237 0.226 0.237 0.226 0.237 8,059,177 0.2277 7.14%
1996-03-01 0 2.100 2.100 - 2.050 2.150 4,890,000 9,983,000 2.0415 0.221 0.221 - 0.216 0.226 46,473,318 0.2148 2.44%
1996-02-29 0 2.050 2.000 - - - 0 0 - 0.216 0.210 - - - 0 - 0.00%
1996-02-28 0 2.050 2.000 2.100 2.050 2.050 40,000 82,000 2.0500 0.216 0.210 0.221 0.216 0.216 380,150 0.2157 0.00%
1996-02-27 0 2.050 2.000 2.075 1.990 2.050 90,000 181,740 2.0193 0.216 0.210 0.218 0.209 0.216 855,337 0.2125 5.13%
1996-02-26 0 1.950 1.950 2.000 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
1996-02-23 0 1.950 1.950 2.000 1.950 1.950 200,000 390,000 1.9500 0.205 0.205 0.210 0.205 0.205 1,900,749 0.2052 0.00%
1996-02-22 0 1.950 1.930 - - - 0 0 - 0.205 0.203 - - - 0 - 0.00%
1996-02-16 0 1.950 1.950 2.000 1.900 1.900 4,000 7,600 1.9000 0.205 0.205 0.210 0.200 0.200 38,015 0.1999 -2.50%
1996-02-15 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.210 - 0.210 0.210 0.210 190,075 0.2104 0.00%
1996-02-14 0 2.000 - - 2.000 2.000 22,000 44,000 2.0000 0.210 - - 0.210 0.210 209,082 0.2104 0.50%
1996-02-13 0 1.990 1.970 2.000 1.990 1.990 10,000 19,900 1.9900 0.209 0.207 0.210 0.209 0.209 95,037 0.2094 1.02%
1996-02-12 0 1.970 - 1.990 - - 0 0 - 0.207 - 0.209 - - 0 - 0.00%
1996-02-09 0 1.970 - 2.000 - - 0 0 - 0.207 - 0.210 - - 0 - 0.00%
1996-02-08 0 1.970 1.970 1.990 1.970 1.970 26,000 51,220 1.9700 0.207 0.207 0.209 0.207 0.207 247,097 0.2073 0.00%
1996-02-07 0 1.970 1.970 1.990 1.970 1.970 10,000 19,700 1.9700 0.207 0.207 0.209 0.207 0.207 95,037 0.2073 -1.01%
1996-02-06 0 1.990 - 2.025 - - 0 0 - 0.209 - 0.213 - - 0 - 0.00%
1996-02-05 0 1.990 1.970 2.050 - - 0 0 - 0.209 0.207 0.216 - - 0 - 0.00%
1996-02-02 0 1.990 1.980 2.025 1.990 1.990 30,000 59,700 1.9900 0.209 0.208 0.213 0.209 0.209 285,112 0.2094 0.00%
1996-02-01 0 1.990 1.990 2.000 1.970 1.990 90,000 178,500 1.9833 0.209 0.209 0.210 0.207 0.209 855,337 0.2087 2.05%
1996-01-31 0 1.950 1.950 1.970 1.930 1.950 20,000 38,800 1.9400 0.205 0.205 0.207 0.203 0.205 190,075 0.2041 1.04%
1996-01-30 0 1.930 1.930 1.950 - - 0 0 - 0.203 0.203 0.205 - - 0 - 0.00%
1996-01-29 0 1.930 - 1.970 - - 0 0 - 0.203 - 0.207 - - 0 - 0.00%
1996-01-26 0 1.930 1.920 1.940 1.930 1.950 40,000 77,400 1.9350 0.203 0.202 0.204 0.203 0.205 380,150 0.2036 1.58%
1996-01-25 0 1.900 1.900 1.930 1.880 1.900 316,000 599,280 1.8965 0.200 0.200 0.203 0.198 0.200 3,003,184 0.1995 1.06%
1996-01-24 0 1.880 1.880 - 1.880 1.880 20,000 37,600 1.8800 0.198 0.198 - 0.198 0.198 190,075 0.1978 0.00%
1996-01-23 0 1.880 1.850 1.880 1.880 1.880 10,000 18,800 1.8800 0.198 0.195 0.198 0.198 0.198 95,037 0.1978 0.00%
1996-01-22 0 1.880 1.850 - - - 0 0 - 0.198 0.195 - - - 0 - 0.00%
1996-01-19 0 1.880 1.850 1.900 - - 0 0 - 0.198 0.195 0.200 - - 0 - 0.00%
1996-01-18 0 1.880 1.880 1.910 1.880 1.900 74,500 141,020 1.8929 0.198 0.198 0.201 0.198 0.200 708,029 0.1992 -1.05%
1996-01-17 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 0.200 0.196 0.200 0.200 0.200 475,187 0.1999 0.00%
1996-01-16 0 1.900 1.900 1.950 1.900 1.900 122,000 231,800 1.9000 0.200 0.200 0.205 0.200 0.200 1,159,457 0.1999 -0.52%
1996-01-15 0 1.910 1.910 1.950 1.910 1.910 50,000 95,500 1.9100 0.201 0.201 0.205 0.201 0.201 475,187 0.2010 0.00%
1996-01-12 0 1.910 1.900 1.940 1.890 1.920 206,000 393,960 1.9124 0.201 0.200 0.204 0.199 0.202 1,957,772 0.2012 3.80%
1996-01-11 0 1.840 1.810 1.880 1.810 1.810 10,000 18,100 1.8100 0.194 0.190 0.198 0.190 0.190 95,037 0.1905 0.00%
1996-01-10 0 1.880 - 1.910 - - 0 0 - 0.194 - 0.197 - - 0 - 0.00%
1996-01-09 0 1.880 1.850 1.910 - - 0 0 - 0.194 0.191 0.197 - - 0 - 0.00%
1996-01-08 0 1.880 1.870 1.880 1.880 1.880 12,000 22,560 1.8800 0.194 0.193 0.194 0.194 0.194 116,524 0.1936 1.08%
1996-01-05 0 1.860 1.830 1.860 1.830 1.860 50,000 91,920 1.8384 0.192 0.188 0.192 0.188 0.192 485,517 0.1893 2.76%
1996-01-04 0 1.810 1.810 1.860 1.800 1.810 250,000 452,000 1.8080 0.186 0.186 0.192 0.185 0.186 2,427,587 0.1862 -2.69%
1996-01-03 0 1.860 1.800 1.860 - - 0 0 - 0.192 0.185 0.192 - - 0 - 0.00%
1996-01-02 0 1.860 1.800 1.900 - - 0 0 - 0.192 0.185 0.196 - - 0 - 0.00%
1995-12-29 0 1.860 1.860 1.880 1.820 1.870 250,000 462,600 1.8504 0.192 0.192 0.194 0.187 0.193 2,427,587 0.1906 2.76%
1995-12-28 0 1.810 1.810 1.830 1.800 1.810 60,000 108,100 1.8017 0.186 0.186 0.188 0.185 0.186 582,621 0.1855 2.26%
1995-12-27 0 1.770 1.770 1.790 1.760 1.770 70,000 123,300 1.7614 0.182 0.182 0.184 0.181 0.182 679,724 0.1814 1.14%
1995-12-22 0 1.750 1.720 1.760 - - 0 0 - 0.180 0.177 0.181 - - 0 - 0.00%
1995-12-21 0 1.750 1.750 1.770 1.740 1.750 54,000 94,260 1.7456 0.180 0.180 0.182 0.179 0.180 524,359 0.1798 0.00%
1995-12-20 0 1.750 1.750 1.770 1.740 1.740 100,000 174,000 1.7400 0.180 0.180 0.182 0.179 0.179 971,035 0.1792 0.57%
1995-12-19 0 1.740 1.710 1.780 1.740 1.740 70,000 121,800 1.7400 0.179 0.176 0.183 0.179 0.179 679,724 0.1792 0.58%
1995-12-18 0 1.730 1.710 1.730 1.700 1.730 22,000 38,000 1.7273 0.178 0.176 0.178 0.175 0.178 213,628 0.1779 0.58%
1995-12-15 0 1.720 1.700 1.770 1.720 1.720 20,000 34,400 1.7200 0.177 0.175 0.182 0.177 0.177 194,207 0.1771 0.00%
1995-12-14 0 1.720 1.700 1.720 1.710 1.790 150,000 259,300 1.7287 0.177 0.175 0.177 0.176 0.184 1,456,552 0.1780 0.00%
1995-12-13 0 1.720 1.710 1.740 1.720 1.720 20,000 34,400 1.7200 0.177 0.176 0.179 0.177 0.177 194,207 0.1771 2.38%
1995-12-12 0 1.680 1.680 1.720 - - 0 0 - 0.173 0.173 0.177 - - 0 - 0.00%
1995-12-11 0 1.680 1.670 1.720 1.680 1.680 94,000 157,920 1.6800 0.173 0.172 0.177 0.173 0.173 912,773 0.1730 0.00%
1995-12-08 0 1.680 1.680 - 1.680 1.690 30,000 50,600 1.6867 0.173 0.173 - 0.173 0.174 291,310 0.1737 0.00%
1995-12-07 0 1.680 - 1.690 1.680 1.680 50,000 84,000 1.6800 0.173 - 0.174 0.173 0.173 485,517 0.1730 -2.33%
1995-12-06 0 1.720 1.700 1.720 1.720 1.740 612,000 1,056,440 1.7262 0.177 0.175 0.177 0.177 0.179 5,942,734 0.1778 0.00%
1995-12-05 0 1.720 1.720 1.740 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
1995-12-04 0 1.720 1.720 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
1995-12-01 0 1.720 1.720 1.740 1.700 1.720 150,000 257,000 1.7133 0.177 0.177 0.179 0.175 0.177 1,456,552 0.1764 1.18%
1995-11-30 0 1.700 1.680 - - - 0 0 - 0.175 0.173 - - - 0 - 0.00%
1995-11-29 0 1.700 1.680 1.770 1.700 1.700 20,000 34,000 1.7000 0.175 0.173 0.182 0.175 0.175 194,207 0.1751 -1.73%
1995-11-28 0 1.730 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1995-11-27 0 1.730 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
1995-11-24 0 1.730 1.700 - - - 0 0 - 0.178 0.175 - - - 0 - 0.00%
1995-11-23 0 1.730 1.700 1.750 - - 0 0 - 0.178 0.175 0.180 - - 0 - 0.00%
1995-11-22 0 1.730 - 1.750 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
1995-11-21 0 1.730 - 1.730 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
1995-11-20 0 1.730 - 1.750 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
1995-11-17 0 1.730 - 1.730 - - 0 0 - 0.178 - 0.178 - - 0 - -1.14%
1995-11-16 0 1.750 1.700 1.780 1.730 1.750 580,000 1,010,500 1.7422 0.180 0.175 0.183 0.178 0.180 5,632,003 0.1794 -1.13%
1995-11-15 0 1.770 1.750 1.770 1.750 1.770 374,000 657,500 1.7580 0.182 0.180 0.182 0.180 0.182 3,631,671 0.1810 0.57%
1995-11-14 0 1.760 1.750 1.780 1.750 1.770 992,000 1,743,200 1.7573 0.181 0.180 0.183 0.180 0.182 9,632,666 0.1810 0.57%
1995-11-13 0 1.750 1.700 1.780 - - 184,000 322,000 1.7500 0.180 0.175 0.183 - - 1,786,704 0.1802 0.00%
1995-11-10 0 1.750 1.700 1.790 1.750 1.750 30,000 52,500 1.7500 0.180 0.175 0.184 0.180 0.180 291,310 0.1802 0.00%
1995-11-09 0 1.750 1.750 1.790 1.750 1.750 30,000 52,500 1.7500 0.180 0.180 0.184 0.180 0.180 291,310 0.1802 0.00%
1995-11-08 0 1.750 1.720 1.760 1.750 1.750 74,000 129,500 1.7500 0.180 0.177 0.181 0.180 0.180 718,566 0.1802 0.00%
1995-11-07 0 1.750 1.720 1.780 1.700 1.770 180,000 313,900 1.7439 0.180 0.177 0.183 0.175 0.182 1,747,863 0.1796 2.94%
1995-11-06 0 1.700 1.670 1.730 1.630 1.720 320,000 539,700 1.6866 0.175 0.172 0.178 0.168 0.177 3,107,312 0.1737 6.92%
1995-11-03 0 1.590 1.590 - 1.590 1.590 130,000 206,700 1.5900 0.164 0.164 - 0.164 0.164 1,262,345 0.1637 0.00%
1995-11-02 0 1.590 1.590 1.610 - - 0 0 - 0.164 0.164 0.166 - - 0 - 0.00%
1995-10-31 0 1.590 1.590 1.620 - - 0 0 - 0.164 0.164 0.167 - - 0 - 0.00%
1995-10-30 0 1.590 1.590 - 1.590 1.590 208,000 330,720 1.5900 0.164 0.164 - 0.164 0.164 2,019,753 0.1637 0.00%
1995-10-27 0 1.590 1.590 1.600 1.590 1.590 300,000 477,000 1.5900 0.164 0.164 0.165 0.164 0.164 2,913,105 0.1637 0.00%
1995-10-26 0 1.590 1.590 1.600 1.590 1.590 20,000 31,800 1.5900 0.164 0.164 0.165 0.164 0.164 194,207 0.1637 0.00%
1995-10-25 0 1.590 1.590 1.610 - - 0 0 - 0.164 0.164 0.166 - - 0 - 0.00%
1995-10-24 0 1.590 1.590 1.620 1.590 1.590 18,000 28,620 1.5900 0.164 0.164 0.167 0.164 0.164 174,786 0.1637 0.00%
1995-10-23 0 1.590 1.590 - 1.590 1.590 6,000 9,540 1.5900 0.164 0.164 - 0.164 0.164 58,262 0.1637 0.00%
1995-10-20 0 1.590 1.570 1.590 1.570 1.590 194,000 307,520 1.5852 0.164 0.162 0.164 0.162 0.164 1,883,808 0.1632 0.00%
1995-10-19 0 1.590 1.570 1.590 1.580 1.600 4,100,000 6,458,860 1.5753 0.164 0.162 0.164 0.163 0.165 39,812,432 0.1622 -0.62%
1995-10-18 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 0.165 - 0.165 0.165 0.165 97,103 0.1648 0.00%
1995-10-17 0 1.600 1.580 1.620 1.600 1.610 220,000 352,100 1.6005 0.165 0.163 0.167 0.165 0.166 2,136,277 0.1648 0.00%
1995-10-16 0 1.600 1.600 1.620 1.600 1.600 10,000 16,000 1.6000 0.165 0.165 0.167 0.165 0.165 97,103 0.1648 -0.62%
1995-10-13 0 1.610 1.600 1.640 1.600 1.610 1,040,000 1,664,300 1.6003 0.166 0.165 0.169 0.165 0.166 10,098,763 0.1648 0.62%
1995-10-12 0 1.600 1.580 1.600 1.560 1.600 84,000 133,240 1.5862 0.165 0.163 0.165 0.161 0.165 815,669 0.1634 2.56%
1995-10-11 0 1.560 1.520 1.580 1.520 1.560 18,000 28,000 1.5556 0.161 0.157 0.163 0.157 0.161 174,786 0.1602 2.63%
1995-10-10 0 1.520 - 1.560 - - 0 0 - 0.157 - 0.161 - - 0 - 0.00%
1995-10-09 0 1.520 1.520 - 1.520 1.520 100,000 152,000 1.5200 0.157 0.157 - 0.157 0.157 971,035 0.1565 -1.30%
1995-10-06 0 1.540 1.520 1.540 - - 0 0 - 0.159 0.157 0.159 - - 0 - 0.00%
1995-10-05 0 1.540 1.520 - 1.540 1.540 10,000 15,400 1.5400 0.159 0.157 - 0.159 0.159 97,103 0.1586 0.00%
1995-10-04 0 1.540 1.520 1.550 - - 0 0 - 0.159 0.157 0.160 - - 0 - 0.00%
1995-10-03 0 1.540 1.520 1.550 - - 0 0 - 0.159 0.157 0.160 - - 0 - 0.00%
1995-10-02 0 1.540 1.520 1.560 - - 0 0 - 0.159 0.157 0.161 - - 0 - 0.00%
1995-09-29 0 1.540 1.520 1.560 1.540 1.540 600,000 924,000 1.5400 0.159 0.157 0.161 0.159 0.159 5,826,210 0.1586 1.32%
1995-09-28 0 1.520 1.520 1.540 1.520 1.530 540,000 821,000 1.5204 0.157 0.157 0.159 0.157 0.158 5,243,589 0.1566 -0.65%
1995-09-27 0 1.530 1.530 1.560 1.530 1.540 210,000 323,300 1.5395 0.158 0.158 0.161 0.158 0.159 2,039,173 0.1585 -0.65%
1995-09-26 0 1.540 1.530 1.550 1.540 1.540 70,000 107,800 1.5400 0.159 0.158 0.160 0.159 0.159 679,724 0.1586 -0.65%
1995-09-25 0 1.550 1.540 1.550 1.540 1.550 360,000 557,900 1.5497 0.160 0.159 0.160 0.159 0.160 3,495,726 0.1596 -0.64%
1995-09-22 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 0.161 0.161 0.162 0.161 0.161 97,103 0.1607 -0.64%
1995-09-21 0 1.570 1.570 1.610 1.570 1.580 442,000 694,940 1.5723 0.162 0.162 0.166 0.162 0.163 4,291,974 0.1619 -1.26%
1995-09-20 0 1.660 1.640 1.660 - - 0 0 - 0.164 0.162 0.164 - - 0 - 0.00%
1995-09-19 0 1.660 1.640 1.720 1.660 1.690 152,000 253,280 1.6663 0.164 0.162 0.170 0.164 0.167 1,540,953 0.1644 -2.35%
1995-09-18 0 1.700 1.700 1.750 1.700 1.700 60,000 102,000 1.7000 0.168 0.168 0.173 0.168 0.168 608,271 0.1677 0.00%
1995-09-15 0 1.700 1.680 1.730 - - 0 0 - 0.168 0.166 0.171 - - 0 - 0.00%
1995-09-14 0 1.700 1.700 - 1.700 1.700 50,000 85,000 1.7000 0.168 0.168 - 0.168 0.168 506,892 0.1677 0.59%
1995-09-13 0 1.690 1.690 1.710 1.670 1.690 230,000 388,300 1.6883 0.167 0.167 0.169 0.165 0.167 2,331,705 0.1665 1.81%
1995-09-12 0 1.660 1.660 - 1.660 1.660 1,076,000 1,804,200 1.6768 0.164 0.164 - 0.164 0.164 10,908,325 0.1654 1.22%
1995-09-11 0 1.640 1.630 1.670 1.640 1.640 20,000 32,800 1.6400 0.162 0.161 0.165 0.162 0.162 202,757 0.1618 -1.20%
1995-09-08 0 1.660 1.600 1.660 1.630 1.660 30,000 49,200 1.6400 0.164 0.158 0.164 0.161 0.164 304,135 0.1618 0.61%
1995-09-07 0 1.650 1.640 1.690 1.640 1.670 294,000 487,860 1.6594 0.163 0.162 0.167 0.162 0.165 2,980,528 0.1637 2.48%
1995-09-06 0 1.610 1.610 1.640 1.600 1.640 1,292,000 2,081,820 1.6113 0.159 0.159 0.162 0.158 0.162 13,098,101 0.1589 1.26%
1995-09-05 0 1.590 1.590 1.610 1.590 1.600 452,000 720,820 1.5947 0.157 0.157 0.159 0.157 0.158 4,582,308 0.1573 -1.24%
1995-09-04 0 1.610 1.600 1.610 1.610 1.620 95,000 153,740 1.6183 0.159 0.158 0.159 0.159 0.160 963,096 0.1596 0.00%
1995-09-01 0 1.610 1.600 1.620 1.610 1.610 300,000 483,000 1.6100 0.159 0.158 0.160 0.159 0.159 3,041,355 0.1588 0.00%
1995-08-31 0 1.610 1.610 1.620 1.610 1.620 392,000 633,620 1.6164 0.159 0.159 0.160 0.159 0.160 3,974,037 0.1594 -0.62%
1995-08-30 0 1.620 1.620 1.630 1.620 1.620 50,000 81,000 1.6200 0.160 0.160 0.161 0.160 0.160 506,892 0.1598 0.62%
1995-08-29 0 1.610 1.610 1.630 1.610 1.650 34,000 55,560 1.6341 0.159 0.159 0.161 0.159 0.163 344,687 0.1612 -1.83%
1995-08-25 0 1.640 1.630 1.640 1.630 1.640 168,000 274,220 1.6323 0.162 0.161 0.162 0.161 0.162 1,703,159 0.1610 0.00%
1995-08-24 0 1.640 1.630 1.640 1.630 1.640 50,000 81,800 1.6360 0.162 0.161 0.162 0.161 0.162 506,892 0.1614 1.23%
1995-08-23 0 1.620 1.620 1.640 1.620 1.620 20,000 32,400 1.6200 0.160 0.160 0.162 0.160 0.160 202,757 0.1598 0.62%
1995-08-22 0 1.610 1.600 - 1.600 1.610 220,000 354,000 1.6091 0.159 0.158 - 0.158 0.159 2,230,327 0.1587 1.90%
1995-08-21 0 1.580 1.600 1.610 1.580 1.600 2,872,000 4,550,160 1.5843 0.156 0.158 0.159 0.156 0.158 29,115,902 0.1563 -1.25%
1995-08-18 0 1.600 1.580 1.600 1.600 1.630 1,238,000 1,989,800 1.6073 0.158 0.156 0.158 0.158 0.161 12,550,657 0.1585 -1.84%
1995-08-17 0 1.630 1.630 1.660 1.630 1.630 30,000 48,900 1.6300 0.161 0.161 0.164 0.161 0.161 304,135 0.1608 -4.12%
1995-08-16 0 1.700 1.630 1.700 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
1995-08-15 0 1.700 1.640 1.700 1.600 1.720 516,000 861,140 1.6689 0.168 0.162 0.168 0.158 0.170 5,231,130 0.1646 6.25%
1995-08-14 0 1.600 1.600 - 1.600 1.600 80,000 128,000 1.6000 0.158 0.158 - 0.158 0.158 811,028 0.1578 -1.23%
1995-08-11 0 1.620 1.600 1.630 - - 0 0 - 0.160 0.158 0.161 - - 0 - 0.00%
1995-08-10 0 1.620 1.620 1.630 1.620 1.620 108,000 174,960 1.6200 0.160 0.160 0.161 0.160 0.160 1,094,888 0.1598 0.62%
1995-08-09 0 1.610 1.610 - 1.610 1.620 180,000 291,000 1.6167 0.159 0.159 - 0.159 0.160 1,824,813 0.1595 -0.62%
1995-08-08 0 1.620 1.610 1.640 1.620 1.640 340,000 554,600 1.6312 0.160 0.159 0.162 0.160 0.162 3,446,869 0.1609 -0.61%
1995-08-07 0 1.630 1.630 1.640 1.630 1.630 290,000 472,700 1.6300 0.161 0.161 0.162 0.161 0.161 2,939,976 0.1608 0.00%
1995-08-04 0 1.630 1.620 1.640 1.620 1.630 60,000 97,600 1.6267 0.161 0.160 0.162 0.160 0.161 608,271 0.1605 0.62%
1995-08-03 0 1.620 1.600 1.640 1.600 1.620 110,000 178,000 1.6182 0.160 0.158 0.162 0.158 0.160 1,115,163 0.1596 1.25%
1995-08-02 0 1.600 1.600 1.620 1.600 1.600 14,000 22,400 1.6000 0.158 0.158 0.160 0.158 0.158 141,930 0.1578 0.00%
1995-08-01 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.158 0.158 0.160 0.158 0.158 202,757 0.1578 0.00%
1995-07-31 0 1.600 1.600 1.630 1.600 1.600 174,000 278,400 1.6000 0.158 0.158 0.161 0.158 0.158 1,763,986 0.1578 -0.62%
1995-07-28 0 1.610 1.600 1.640 - - 0 0 - 0.159 0.158 0.162 - - 0 - 0.00%
1995-07-27 0 1.610 1.600 1.650 - - 0 0 - 0.159 0.158 0.163 - - 0 - 0.00%
1995-07-26 0 1.610 1.600 1.660 1.600 1.610 24,000 38,600 1.6083 0.159 0.158 0.164 0.158 0.159 243,308 0.1586 -2.42%
1995-07-25 0 1.650 1.620 1.660 - - 0 0 - 0.163 0.160 0.164 - - 0 - 0.00%
1995-07-24 0 1.650 1.640 1.670 1.640 1.660 322,000 530,600 1.6478 0.163 0.162 0.165 0.162 0.164 3,264,387 0.1625 0.00%
1995-07-21 0 1.650 1.620 1.660 1.650 1.650 80,000 132,000 1.6500 0.163 0.160 0.164 0.163 0.163 811,028 0.1628 1.85%
1995-07-20 0 1.620 1.590 1.640 1.620 1.620 10,000 16,200 1.6200 0.160 0.157 0.162 0.160 0.160 101,378 0.1598 -0.61%
1995-07-19 0 1.630 1.590 1.630 1.630 1.630 10,000 16,300 1.6300 0.161 0.157 0.161 0.161 0.161 101,378 0.1608 0.62%
1995-07-18 0 1.620 1.620 1.630 1.620 1.620 40,000 64,800 1.6200 0.160 0.160 0.161 0.160 0.160 405,514 0.1598 1.25%
1995-07-17 0 1.600 1.580 1.600 1.660 1.660 10,000 16,600 1.6600 0.158 0.156 0.158 0.164 0.164 101,378 0.1637 -4.76%
1995-07-14 0 1.680 1.600 1.680 1.680 1.680 10,000 16,800 1.6800 0.166 0.158 0.166 0.166 0.166 101,378 0.1657 0.60%
1995-07-13 0 1.670 - 1.690 - - 0 0 - 0.165 - 0.167 - - 0 - 0.00%
1995-07-12 0 1.670 1.620 1.680 - - 0 0 - 0.165 0.160 0.166 - - 0 - 0.00%
1995-07-11 0 1.670 1.630 1.670 1.650 1.700 50,000 83,600 1.6720 0.165 0.161 0.165 0.163 0.168 506,892 0.1649 1.83%
1995-07-10 0 1.640 1.630 1.640 1.630 1.650 130,000 213,400 1.6415 0.162 0.161 0.162 0.161 0.163 1,317,920 0.1619 -0.61%
1995-07-07 0 1.650 1.650 1.660 1.630 1.660 690,000 1,111,700 1.6112 0.163 0.163 0.164 0.161 0.164 6,995,116 0.1589 0.00%
1995-07-06 0 1.650 1.590 1.660 1.650 1.670 198,000 328,680 1.6600 0.163 0.157 0.164 0.163 0.165 2,007,294 0.1637 -1.20%
1995-07-05 0 1.670 1.670 1.680 1.670 1.670 30,000 50,100 1.6700 0.165 0.165 0.166 0.165 0.165 304,135 0.1647 -1.18%
1995-07-04 0 1.690 1.680 1.700 1.650 1.690 826,000 1,370,200 1.6588 0.167 0.166 0.168 0.163 0.167 8,373,863 0.1636 2.42%
1995-07-03 0 1.650 1.650 1.690 1.650 1.660 40,000 66,200 1.6550 0.163 0.163 0.167 0.163 0.164 405,514 0.1632 -2.37%
1995-06-30 0 1.690 1.690 1.710 1.650 1.710 330,000 553,000 1.6758 0.167 0.167 0.169 0.163 0.169 3,345,490 0.1653 0.00%
1995-06-29 0 1.690 1.680 1.720 1.690 1.730 640,000 1,094,500 1.7102 0.167 0.166 0.170 0.167 0.171 6,488,223 0.1687 0.00%
1995-06-28 0 1.690 1.660 1.700 1.680 1.710 190,000 321,500 1.6921 0.167 0.164 0.168 0.166 0.169 1,926,191 0.1669 -1.17%
1995-06-27 0 1.710 1.700 1.720 1.630 1.720 1,004,000 1,702,900 1.6961 0.169 0.168 0.170 0.161 0.170 10,178,400 0.1673 6.88%
1995-06-26 0 1.600 1.600 - 1.600 1.600 244,000 390,400 1.6000 0.158 0.158 - 0.158 0.158 2,473,635 0.1578 0.00%
1995-06-23 0 1.600 1.590 1.600 1.600 1.620 408,000 653,900 1.6027 0.158 0.157 0.158 0.158 0.160 4,136,242 0.1581 -0.62%
1995-06-22 0 1.610 1.610 1.660 1.600 1.650 92,000 149,940 1.6298 0.159 0.159 0.164 0.158 0.163 932,682 0.1608 -4.17%
1995-06-21 0 1.680 1.650 1.690 1.660 1.680 60,000 99,800 1.6633 0.166 0.163 0.167 0.164 0.166 608,271 0.1641 1.82%
1995-06-20 0 1.650 1.620 1.650 1.650 1.670 200,000 331,500 1.6575 0.163 0.160 0.163 0.163 0.165 2,027,570 0.1635 -1.79%
1995-06-16 0 1.680 1.660 1.690 1.670 1.720 482,000 817,340 1.6957 0.166 0.164 0.167 0.165 0.170 4,886,443 0.1673 -3.45%
1995-06-15 0 1.740 1.700 1.740 1.580 1.740 1,744,000 2,836,800 1.6266 0.172 0.168 0.172 0.156 0.172 17,680,408 0.1604 10.13%
1995-06-14 0 1.580 1.570 1.580 1.550 1.590 82,000 127,980 1.5607 0.156 0.155 0.156 0.153 0.157 831,304 0.1540 -0.63%
1995-06-13 0 1.590 1.590 1.600 1.480 1.590 1,306,000 2,038,780 1.5611 0.157 0.157 0.158 0.146 0.157 13,240,031 0.1540 6.71%
1995-06-12 0 1.490 1.480 1.490 1.480 1.500 80,000 119,080 1.4885 0.147 0.146 0.147 0.146 0.148 811,028 0.1468 -1.32%
1995-06-09 0 1.510 1.510 1.520 1.440 1.550 2,804,000 4,209,460 1.5012 0.149 0.149 0.150 0.142 0.153 28,426,528 0.1481 7.09%
1995-06-08 0 1.410 1.410 1.440 - - 0 0 - 0.139 0.139 0.142 - - 0 - 0.71%
1995-06-07 0 1.400 1.400 1.430 1.400 1.420 70,000 98,400 1.4057 0.138 0.138 0.141 0.138 0.140 709,649 0.1387 0.00%
1995-06-06 0 1.400 1.400 1.440 - - 0 0 - 0.138 0.138 0.142 - - 0 - 0.00%
1995-06-05 0 1.400 1.400 1.430 - - 0 0 - 0.138 0.138 0.141 - - 0 - 0.72%
1995-06-01 0 1.390 1.380 1.410 1.370 1.390 600,000 827,000 1.3783 0.137 0.136 0.139 0.135 0.137 6,082,709 0.1360 1.46%
1995-05-31 0 1.370 1.360 1.390 1.370 1.370 152,000 208,240 1.3700 0.135 0.134 0.137 0.135 0.135 1,540,953 0.1351 0.00%
1995-05-30 0 1.370 1.360 1.370 1.370 1.370 98,000 134,260 1.3700 0.135 0.134 0.135 0.135 0.135 993,509 0.1351 -0.72%
1995-05-29 0 1.380 1.350 1.380 1.380 1.380 100,000 138,000 1.3800 0.136 0.133 0.136 0.136 0.136 1,013,785 0.1361 0.00%
1995-05-26 0 1.380 1.370 1.380 - - 2,248,000 3,102,240 1.3800 0.136 0.135 0.136 - - 22,789,884 0.1361 -1.43%
1995-05-25 0 1.400 1.380 1.400 - - 0 0 - 0.138 0.136 0.138 - - 0 - 0.00%
1995-05-24 0 1.400 1.380 1.410 - - 0 0 - 0.138 0.136 0.139 - - 0 - 0.00%
1995-05-23 0 1.400 1.400 1.420 1.400 1.420 470,000 659,900 1.4040 0.138 0.138 0.140 0.138 0.140 4,764,789 0.1385 0.72%
1995-05-22 0 1.390 1.350 1.390 - - 0 0 - 0.137 0.133 0.137 - - 0 - -0.71%
1995-05-19 0 1.400 1.350 1.400 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
1995-05-18 0 1.400 1.350 1.400 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
1995-05-17 0 1.400 1.390 1.400 1.380 1.400 1,660,000 2,320,340 1.3978 0.138 0.137 0.138 0.136 0.138 16,828,829 0.1379 1.45%
1995-05-16 0 1.380 1.380 1.420 1.380 1.400 200,000 279,200 1.3960 0.136 0.136 0.140 0.136 0.138 2,027,570 0.1377 -3.50%
1995-05-15 0 1.430 - 1.430 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1995-05-12 0 1.430 1.400 1.430 1.360 1.430 248,000 340,200 1.3718 0.141 0.138 0.141 0.134 0.141 2,514,187 0.1353 2.14%
1995-05-11 0 1.400 1.360 1.400 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
1995-05-10 0 1.400 1.370 1.440 - - 0 0 - 0.138 0.135 0.142 - - 0 - 0.00%
1995-05-09 0 1.400 1.370 1.400 1.400 1.400 1,210,000 1,694,000 1.4000 0.138 0.135 0.138 0.138 0.138 12,266,797 0.1381 2.94%
1995-05-08 0 1.360 1.360 1.400 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
1995-05-05 0 1.360 1.350 1.390 - - 0 0 - 0.134 0.133 0.137 - - 0 - 0.00%
1995-05-04 0 1.360 1.360 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
1995-05-03 0 1.360 1.360 - - - 0 0 - 0.134 0.134 - - - 0 - 0.74%
1995-05-02 0 1.350 1.350 1.390 - - 0 0 - 0.133 0.133 0.137 - - 0 - 0.00%
1995-05-01 0 1.350 1.350 1.390 1.350 1.390 4,000 5,480 1.3700 0.133 0.133 0.137 0.133 0.137 40,551 0.1351 -0.74%
1995-04-28 0 1.360 1.350 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
1995-04-27 0 1.360 1.360 1.400 1.360 1.360 42,000 57,120 1.3600 0.134 0.134 0.138 0.134 0.134 425,790 0.1342 -1.45%
1995-04-26 0 1.380 1.350 1.380 - - 0 0 - 0.136 0.133 0.136 - - 0 - 0.00%
1995-04-25 0 1.380 1.380 1.420 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
1995-04-24 0 1.380 1.380 1.410 1.380 1.400 54,000 75,560 1.3993 0.136 0.136 0.139 0.136 0.138 547,444 0.1380 0.00%
1995-04-21 0 1.380 1.380 - 1.380 1.380 50,000 69,000 1.3800 0.136 0.136 - 0.136 0.136 506,892 0.1361 2.22%
1995-04-20 0 1.350 1.350 - 1.350 1.350 80,000 108,000 1.3500 0.133 0.133 - 0.133 0.133 811,028 0.1332 2.27%
1995-04-19 0 1.320 1.320 1.340 1.320 1.330 40,000 53,100 1.3275 0.130 0.130 0.132 0.130 0.131 405,514 0.1309 0.00%
1995-04-18 0 1.320 1.320 1.350 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
1995-04-13 0 1.320 1.320 1.350 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
1995-04-12 0 1.320 1.320 1.330 1.320 1.330 1,438,000 1,899,160 1.3207 0.130 0.130 0.131 0.130 0.131 14,578,227 0.1303 0.76%
1995-04-11 0 1.310 1.300 1.320 1.310 1.330 2,050,000 2,705,900 1.3200 0.129 0.128 0.130 0.129 0.131 20,782,590 0.1302 -2.96%
1995-04-10 0 1.350 1.340 1.390 1.350 1.350 20,000 27,000 1.3500 0.133 0.132 0.137 0.133 0.133 202,757 0.1332 0.00%
1995-04-07 0 1.350 1.330 1.360 - - 0 0 - 0.133 0.131 0.134 - - 0 - 0.00%
1995-04-06 0 1.350 - 1.390 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
1995-04-04 0 1.350 1.300 1.430 1.350 1.350 50,000 67,500 1.3500 0.133 0.128 0.141 0.133 0.133 506,892 0.1332 -2.88%
1995-04-03 0 1.390 - 1.400 - - 100,000 139,000 1.3900 0.137 - 0.138 - - 1,013,785 0.1371 0.00%
1995-03-31 0 1.390 1.350 1.390 1.320 1.420 280,000 382,900 1.3675 0.137 0.133 0.137 0.130 0.140 2,838,598 0.1349 6.92%
1995-03-30 0 1.300 1.250 1.300 1.300 1.300 90,000 117,000 1.3000 0.128 0.123 0.128 0.128 0.128 912,406 0.1282 0.00%
1995-03-29 0 1.300 1.300 1.310 1.300 1.340 690,000 899,340 1.3034 0.128 0.128 0.129 0.128 0.132 6,995,116 0.1286 0.00%
1995-03-28 0 1.300 1.250 1.300 1.300 1.300 100,000 130,000 1.3000 0.128 0.123 0.128 0.128 0.128 1,013,785 0.1282 3.17%
1995-03-27 0 1.260 1.260 1.300 - - 0 0 - 0.124 0.124 0.128 - - 0 - 0.00%
1995-03-24 0 1.260 1.260 1.300 - - 0 0 - 0.124 0.124 0.128 - - 0 - 0.00%
1995-03-23 0 1.260 1.250 1.290 1.250 1.260 140,000 176,000 1.2571 0.124 0.123 0.127 0.123 0.124 1,419,299 0.1240 -3.08%
1995-03-22 0 1.300 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 0.128 0.124 0.128 0.128 0.128 101,378 0.1282 4.00%
1995-03-21 0 1.250 1.250 1.280 1.250 1.250 140,000 175,000 1.2500 0.123 0.123 0.126 0.123 0.123 1,419,299 0.1233 0.00%
1995-03-20 0 1.250 1.240 1.250 1.250 1.250 60,000 75,000 1.2500 0.123 0.122 0.123 0.123 0.123 608,271 0.1233 0.00%
1995-03-17 0 1.250 - 1.200 1.200 1.290 30,000 37,400 1.2467 0.123 - 0.118 0.118 0.127 304,135 0.1230 -3.85%
1995-03-16 0 1.300 1.300 - 1.250 1.250 100,000 125,000 1.2500 0.128 0.128 - 0.123 0.123 1,013,785 0.1233 4.84%
1995-03-15 0 1.240 1.220 1.250 1.240 1.250 100,000 124,500 1.2450 0.122 0.120 0.123 0.122 0.123 1,013,785 0.1228 2.48%
1995-03-14 0 1.210 - 1.300 - - 0 0 - 0.119 - 0.128 - - 0 - 0.00%
1995-03-13 0 1.210 1.210 - - - 0 0 - 0.119 0.119 - - - 0 - 1.68%
1995-03-10 0 1.190 1.190 - - - 0 0 - 0.117 0.117 - - - 0 - 0.00%
1995-03-09 0 1.190 1.190 - 1.190 1.190 60,000 71,400 1.1900 0.117 0.117 - 0.117 0.117 608,271 0.1174 -2.46%
1995-03-08 0 1.220 1.180 - - - 0 0 - 0.120 0.116 - - - 0 - 0.00%
1995-03-07 0 1.220 1.200 - 1.220 1.230 98,000 119,960 1.2241 0.120 0.118 - 0.120 0.121 993,509 0.1207 -3.17%
1995-03-06 0 1.260 1.250 - 1.260 1.290 148,000 187,720 1.2684 0.124 0.123 - 0.124 0.127 1,500,402 0.1251 -3.08%
1995-03-03 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-03-02 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-03-01 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-02-28 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-02-27 0 1.300 1.250 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
1995-02-24 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-02-23 0 1.300 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1995-02-22 0 1.300 1.250 1.330 1.300 1.300 44,000 57,200 1.3000 0.128 0.123 0.131 0.128 0.128 446,065 0.1282 0.00%
1995-02-21 0 1.300 1.250 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
1995-02-20 0 1.300 1.250 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
1995-02-17 0 1.300 1.230 1.320 1.280 1.300 90,000 116,500 1.2944 0.128 0.121 0.130 0.126 0.128 912,406 0.1277 3.17%
1995-02-16 0 1.260 1.240 1.260 1.280 1.340 330,000 431,100 1.3064 0.124 0.122 0.124 0.126 0.132 3,345,490 0.1289 -2.33%
1995-02-15 0 1.290 1.250 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
1995-02-14 0 1.290 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
1995-02-13 0 1.290 - 1.290 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
1995-02-10 0 1.290 - 1.290 - - 0 0 - 0.127 - 0.127 - - 0 - -0.77%
1995-02-09 0 1.300 1.260 1.300 1.300 1.300 76,000 98,800 1.3000 0.128 0.124 0.128 0.128 0.128 770,477 0.1282 0.00%
1995-02-08 0 1.300 1.280 1.300 1.300 1.310 140,000 182,100 1.3007 0.128 0.126 0.128 0.128 0.129 1,419,299 0.1283 0.00%
1995-02-07 0 1.300 1.270 1.300 1.300 1.310 500,000 651,000 1.3020 0.128 0.125 0.128 0.128 0.129 5,068,924 0.1284 -3.70%
1995-02-06 0 1.350 1.350 - 1.230 1.300 1,100,000 1,412,000 1.2836 0.133 0.133 - 0.121 0.128 11,151,634 0.1266 14.41%
1995-02-03 0 1.180 - 1.280 1.180 1.270 240,000 302,000 1.2583 0.116 - 0.126 0.116 0.125 2,433,084 0.1241 -6.35%
1995-01-30 0 1.260 1.230 1.270 1.260 1.260 84,000 106,180 1.2640 0.124 0.121 0.125 0.124 0.124 851,579 0.1247 -3.08%
1995-01-27 0 1.300 1.220 1.340 1.260 1.260 50,000 63,000 1.2600 0.128 0.120 0.132 0.124 0.124 506,892 0.1243 0.00%
1995-01-26 0 1.300 1.270 1.340 1.300 1.300 50,000 65,000 1.3000 0.128 0.125 0.132 0.128 0.128 506,892 0.1282 -2.99%
1995-01-25 0 1.340 1.340 - 1.340 1.390 44,000 59,700 1.3568 0.132 0.132 - 0.132 0.137 446,065 0.1338 -4.29%
1995-01-24 0 1.400 - 1.400 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1995-01-23 0 1.400 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-01-20 0 1.400 - 1.460 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1995-01-19 0 1.400 1.360 1.550 1.400 1.440 90,000 126,800 1.4089 0.138 0.134 0.153 0.138 0.142 912,406 0.1390 -2.78%
1995-01-18 0 1.480 1.480 1.520 1.480 1.480 96,000 142,080 1.4800 0.142 0.142 0.146 0.142 0.142 1,000,268 0.1420 -3.90%
1995-01-17 0 1.540 - 1.550 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
1995-01-16 0 1.540 - 1.540 1.540 1.550 90,000 139,100 1.5456 0.148 - 0.148 0.148 0.149 937,751 0.1483 0.00%
1995-01-13 0 1.540 - 1.540 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1995-01-12 0 1.540 - 1.540 - - 0 0 - 0.148 - 0.148 - - 0 - -0.65%
1995-01-11 0 1.550 - 1.550 1.550 1.550 162,000 251,100 1.5500 0.149 - 0.149 0.149 0.149 1,687,952 0.1488 0.00%
1995-01-10 0 1.550 1.520 1.550 - - 0 0 - 0.149 0.146 0.149 - - 0 - -1.90%
1995-01-09 0 1.580 - 1.580 1.580 1.580 62,000 97,960 1.5800 0.152 - 0.152 0.152 0.152 646,006 0.1516 0.00%
1995-01-06 0 1.580 1.550 1.580 1.580 1.600 860,000 1,358,300 1.5794 0.152 0.149 0.152 0.152 0.154 8,960,732 0.1516 -1.25%
1995-01-05 0 1.600 1.540 1.620 - - 0 0 - 0.154 0.148 0.155 - - 0 - 0.00%
1995-01-04 0 1.600 1.600 - 1.550 1.590 130,000 202,700 1.5592 0.154 0.154 - 0.149 0.153 1,354,529 0.1496 2.56%
1995-01-03 0 1.560 1.520 1.560 1.560 1.560 50,000 78,000 1.5600 0.150 0.146 0.150 0.150 0.150 520,973 0.1497 -1.89%
1994-12-30 0 1.590 - 1.600 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
1994-12-29 0 1.590 - 1.600 - - 0 0 - 0.153 - 0.154 - - 0 - 0.00%
1994-12-28 0 1.590 - 1.590 - - 0 0 - 0.153 - 0.153 - - 0 - -1.85%
1994-12-23 0 1.620 - 1.620 1.590 1.650 226,000 363,000 1.6062 0.155 - 0.155 0.153 0.158 2,354,797 0.1542 1.89%
1994-12-22 0 1.590 - 1.600 1.580 1.700 390,000 625,700 1.6044 0.153 - 0.154 0.152 0.163 4,063,588 0.1540 1.27%
1994-12-21 0 1.570 1.540 1.580 1.570 1.580 70,000 110,280 1.5754 0.151 0.148 0.152 0.151 0.152 729,362 0.1512 0.00%
1994-12-20 0 1.570 1.530 1.570 - - 0 0 - 0.151 0.147 0.151 - - 0 - 0.00%
1994-12-19 0 1.570 1.540 1.580 1.570 1.570 100,000 157,000 1.5700 0.151 0.148 0.152 0.151 0.151 1,041,946 0.1507 -0.63%
1994-12-16 0 1.580 1.560 1.580 1.580 1.590 110,000 174,300 1.5845 0.152 0.150 0.152 0.152 0.153 1,146,140 0.1521 0.00%
1994-12-15 0 1.580 - 1.580 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1994-12-14 0 1.580 - 1.600 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1994-12-13 0 1.580 - 1.600 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1994-12-12 0 1.580 - 1.600 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1994-12-09 0 1.580 - 1.600 - - 0 0 - 0.152 - 0.154 - - 0 - 0.00%
1994-12-08 0 1.580 1.580 1.600 1.580 1.580 6,000 9,480 1.5800 0.152 0.152 0.154 0.152 0.152 62,517 0.1516 2.60%
1994-12-07 0 1.540 1.500 1.580 1.540 1.540 50,000 77,000 1.5400 0.148 0.144 0.152 0.148 0.148 520,973 0.1478 -2.53%
1994-12-06 0 1.580 - 1.580 - - 0 0 - 0.152 - 0.152 - - 0 - -3.66%
1994-12-05 0 1.640 1.560 1.640 1.600 1.640 4,000 6,480 1.6200 0.157 0.150 0.157 0.154 0.157 41,678 0.1555 -3.53%
1994-12-02 0 1.700 - 1.700 1.550 1.700 76,000 126,700 1.6671 0.163 - 0.163 0.149 0.163 791,879 0.1600 0.00%
1994-12-01 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-30 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-29 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-28 0 1.700 - 1.700 1.700 1.700 30,000 51,000 1.7000 0.163 - 0.163 0.163 0.163 312,584 0.1632 0.00%
1994-11-25 0 1.700 - 1.700 1.700 1.700 100,000 170,000 1.7000 0.163 - 0.163 0.163 0.163 1,041,946 0.1632 0.00%
1994-11-24 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-23 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-22 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-21 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-18 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-17 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-16 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-15 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-14 0 1.700 - 1.700 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-11-11 0 1.700 - 1.700 1.700 1.740 42,000 72,280 1.7210 0.163 - 0.163 0.163 0.167 437,617 0.1652 0.00%
1994-11-10 0 1.700 1.650 - 1.660 1.700 600,000 1,006,500 1.6775 0.163 0.158 - 0.159 0.163 6,251,673 0.1610 2.41%
1994-11-09 0 1.660 1.620 1.660 - - 0 0 - 0.159 0.155 0.159 - - 0 - 0.00%
1994-11-08 0 1.660 1.640 1.660 1.650 1.660 52,000 85,820 1.6504 0.159 0.157 0.159 0.158 0.159 541,812 0.1584 -0.60%
1994-11-07 0 1.670 - 1.700 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
1994-11-04 0 1.670 - - 1.670 1.670 310,000 517,700 1.6700 0.160 - - 0.160 0.160 3,230,031 0.1603 0.00%
1994-11-03 0 1.670 1.650 1.710 - - 0 0 - 0.160 0.158 0.164 - - 0 - 0.00%
1994-11-02 0 1.670 1.640 1.670 - - 0 0 - 0.160 0.157 0.160 - - 0 - -0.60%
1994-11-01 0 1.680 - 1.720 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
1994-10-31 0 1.680 - 1.720 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
1994-10-28 0 1.680 - 1.720 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
1994-10-27 0 1.680 1.620 1.680 1.680 1.680 50,000 84,000 1.6800 0.161 0.155 0.161 0.161 0.161 520,973 0.1612 2.44%
1994-10-26 0 1.640 - - 1.640 1.660 164,000 269,360 1.6424 0.157 - - 0.157 0.159 1,708,791 0.1576 -1.20%
1994-10-25 0 1.660 1.660 1.700 1.660 1.660 44,000 73,040 1.6600 0.159 0.159 0.163 0.159 0.159 458,456 0.1593 -6.74%
1994-10-24 0 1.780 - 1.780 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1994-10-21 0 1.780 - 1.780 1.780 1.780 100,000 178,000 1.7800 0.171 - 0.171 0.171 0.171 1,041,946 0.1708 -2.73%
1994-10-20 0 1.830 1.750 1.830 - - 0 0 - 0.176 0.168 0.176 - - 0 - 0.00%
1994-10-19 0 1.830 - 1.830 - - 0 0 - 0.176 - 0.176 - - 0 - -0.54%
1994-10-18 0 1.840 - 1.840 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
1994-10-17 0 1.840 - 1.840 1.840 1.840 50,000 92,000 1.8400 0.177 - 0.177 0.177 0.177 520,973 0.1766 0.00%
1994-10-14 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.177 0.173 0.179 0.177 0.177 416,778 0.1766 2.22%
1994-10-12 0 1.800 1.780 - - - 0 0 - 0.173 0.171 - - - 0 - 0.00%
1994-10-11 0 1.800 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1994-10-10 0 1.800 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1994-10-07 0 1.800 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1994-10-06 0 1.800 1.760 1.840 - - 0 0 - 0.173 0.169 0.177 - - 0 - 0.00%
1994-10-05 0 1.800 1.780 - - - 0 0 - 0.173 0.171 - - - 0 - 0.00%
1994-10-04 0 1.800 1.750 - 1.800 1.800 14,000 25,200 1.8000 0.173 0.168 - 0.173 0.173 145,872 0.1728 1.12%
1994-10-03 0 1.780 1.750 1.790 1.770 1.790 90,000 159,620 1.7736 0.171 0.168 0.172 0.170 0.172 937,751 0.1702 1.71%
1994-09-30 0 1.750 1.700 - 1.690 1.810 880,000 1,548,300 1.7594 0.168 0.163 - 0.162 0.174 9,169,121 0.1689 4.79%
1994-09-29 0 1.670 1.660 - 1.670 1.700 1,000,000 1,678,500 1.6785 0.160 0.159 - 0.160 0.163 10,419,456 0.1611 -1.76%
1994-09-28 0 1.700 - 1.700 1.700 1.700 10,000 17,000 1.7000 0.163 - 0.163 0.163 0.163 104,195 0.1632 -5.56%
1994-09-27 0 1.800 - 1.800 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1994-09-26 0 1.800 - 1.800 1.800 1.800 50,000 90,000 1.8000 0.173 - 0.173 0.173 0.173 520,973 0.1728 0.56%
1994-09-23 0 1.790 - 1.800 1.790 1.800 76,000 136,300 1.7934 0.172 - 0.173 0.172 0.173 791,879 0.1721 -1.65%
1994-09-22 0 1.820 - 1.820 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1994-09-20 0 1.820 - 1.820 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1994-09-19 0 1.820 - 1.840 - - 0 0 - 0.175 - 0.177 - - 0 - 0.00%
1994-09-16 0 1.820 - 1.820 1.820 1.820 94,000 171,080 1.8200 0.175 - 0.175 0.175 0.175 979,429 0.1747 0.00%
1994-09-15 0 1.820 1.820 1.840 - - 0 0 - 0.175 0.175 0.177 - - 0 - 0.00%
1994-09-14 0 1.820 1.800 1.840 1.820 1.820 50,000 91,000 1.8200 0.175 0.173 0.177 0.175 0.175 520,973 0.1747 1.11%
1994-09-13 0 1.800 - 1.820 - - 0 0 - 0.173 - 0.175 - - 0 - 0.00%
1994-09-12 0 1.800 1.780 1.820 1.800 1.800 108,000 194,400 1.8000 0.173 0.171 0.175 0.173 0.173 1,125,301 0.1728 1.12%
1994-09-09 0 1.780 1.780 - - - 0 0 - 0.171 0.171 - - - 0 - 1.71%
1994-09-08 0 1.820 1.820 - 1.820 1.840 20,000 36,640 1.8320 0.168 0.168 - 0.168 0.170 216,725 0.1691 0.55%
1994-09-07 0 1.810 1.810 - 1.800 1.800 10,000 18,000 1.8000 0.167 0.167 - 0.166 0.166 108,362 0.1661 0.56%
1994-09-06 0 1.800 - 1.830 1.800 1.850 580,000 1,057,060 1.8225 0.166 - 0.169 0.166 0.171 6,285,016 0.1682 -2.70%
1994-09-05 0 1.850 1.850 1.880 1.850 1.870 294,000 545,100 1.8541 0.171 0.171 0.173 0.171 0.173 3,185,853 0.1711 -1.07%
1994-09-02 0 1.870 1.850 1.870 1.870 1.870 64,000 119,680 1.8700 0.173 0.171 0.173 0.173 0.173 693,519 0.1726 1.08%
1994-09-01 0 1.850 - 1.850 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1994-08-31 0 1.850 1.830 1.850 1.780 1.850 330,000 595,720 1.8052 0.171 0.169 0.171 0.164 0.171 3,575,957 0.1666 2.78%
1994-08-30 0 1.800 - 1.800 1.800 1.830 434,000 787,300 1.8141 0.166 - 0.166 0.166 0.169 4,702,926 0.1674 -1.10%
1994-08-26 0 1.820 1.820 - 1.820 1.840 312,000 569,340 1.8248 0.168 0.168 - 0.168 0.170 3,380,905 0.1684 -1.09%
1994-08-25 0 1.840 - 1.880 1.840 1.880 454,000 842,440 1.8556 0.170 - 0.173 0.170 0.173 4,919,650 0.1712 -1.08%
1994-08-24 0 1.860 - 1.880 1.860 1.860 30,000 55,800 1.8600 0.172 - 0.173 0.172 0.172 325,087 0.1716 -1.06%
1994-08-23 0 1.880 - 1.880 1.850 1.880 224,000 418,380 1.8678 0.173 - 0.173 0.171 0.173 2,427,316 0.1724 0.00%
1994-08-22 0 1.880 - 1.900 1.880 1.880 50,000 94,000 1.8800 0.173 - 0.175 0.173 0.173 541,812 0.1735 -1.05%
1994-08-19 0 1.900 - 1.920 1.900 1.900 92,000 174,800 1.9000 0.175 - 0.177 0.175 0.175 996,934 0.1753 -2.06%
1994-08-18 0 1.940 - 1.940 - - 0 0 - 0.179 - 0.179 - - 0 - -0.51%
1994-08-17 0 1.950 1.930 1.960 1.950 1.960 50,000 97,700 1.9540 0.180 0.178 0.181 0.180 0.181 541,812 0.1803 -0.51%
1994-08-16 0 1.960 - 1.960 1.960 1.970 220,000 431,850 1.9630 0.181 - 0.181 0.181 0.182 2,383,971 0.1811 -0.25%
1994-08-15 0 1.965 - 1.965 1.950 1.965 150,000 294,200 1.9613 0.181 - 0.181 0.180 0.181 1,625,435 0.1810 0.77%
1994-08-12 0 1.950 - 1.950 1.950 1.950 100,000 195,000 1.9500 0.180 - 0.180 0.180 0.180 1,083,623 0.1800 0.00%
1994-08-11 0 1.950 - 1.970 1.950 1.950 50,000 97,500 1.9500 0.180 - 0.182 0.180 0.180 541,812 0.1800 -1.02%
1994-08-10 0 1.970 - 1.970 1.940 1.970 94,000 184,280 1.9604 0.182 - 0.182 0.179 0.182 1,018,606 0.1809 1.03%
1994-08-09 0 1.950 - 1.950 1.960 1.960 50,000 98,000 1.9600 0.180 - 0.180 0.181 0.181 541,812 0.1809 -2.50%
1994-08-08 0 2.000 - 2.000 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1994-08-05 0 2.000 1.990 2.000 1.980 2.000 160,000 319,160 1.9948 0.185 0.184 0.185 0.183 0.185 1,733,797 0.1841 0.00%
1994-08-04 0 2.000 1.990 2.000 1.995 2.000 1,600,000 3,199,900 1.9999 0.185 0.184 0.185 0.184 0.185 17,337,974 0.1846 1.01%
1994-08-03 0 1.980 1.970 1.990 1.970 1.980 46,000 90,680 1.9713 0.183 0.182 0.184 0.182 0.183 498,467 0.1819 0.51%
1994-08-02 0 1.970 - 1.990 1.970 1.970 30,000 59,100 1.9700 0.182 - 0.184 0.182 0.182 325,087 0.1818 -1.50%
1994-08-01 0 2.000 - 2.000 2.000 2.000 1,256,000 2,512,000 2.0000 0.185 - 0.185 0.185 0.185 13,610,310 0.1846 0.00%
1994-07-29 0 2.000 - 2.000 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1994-07-28 0 2.000 - 2.000 2.000 2.000 100,000 200,000 2.0000 0.185 - 0.185 0.185 0.185 1,083,623 0.1846 0.00%
1994-07-27 0 2.000 - 2.000 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1994-07-26 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.185 - 0.185 0.185 0.185 216,725 0.1846 0.00%
1994-07-25 0 2.000 - 2.000 2.000 2.000 1,386,000 2,772,000 2.0000 0.185 - 0.185 0.185 0.185 15,019,020 0.1846 0.00%
1994-07-22 0 2.000 1.990 2.000 - - 0 0 - 0.185 0.184 0.185 - - 0 - -1.96%
1994-07-21 0 2.040 - 2.040 - - 0 0 - 0.188 - 0.188 - - 0 - -0.49%
1994-07-20 0 2.050 - 2.050 2.030 2.050 34,000 69,420 2.0418 0.189 - 0.189 0.187 0.189 368,432 0.1884 0.00%
1994-07-19 0 2.050 1.990 2.050 2.000 2.050 54,000 108,200 2.0037 0.189 0.184 0.189 0.185 0.189 585,157 0.1849 0.00%
1994-07-18 0 2.050 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1994-07-15 0 2.050 - 2.050 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
1994-07-14 0 2.050 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1994-07-13 0 2.050 - 2.060 2.040 2.050 1,900,000 3,899,120 2.0522 0.189 - 0.190 0.188 0.189 20,588,845 0.1894 0.49%
1994-07-12 0 2.040 - 2.040 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1994-07-11 0 2.040 - 2.040 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1994-07-08 0 2.040 - 2.040 2.040 2.040 10,000 20,400 2.0400 0.188 - 0.188 0.188 0.188 108,362 0.1883 0.49%
1994-07-07 0 2.030 - 2.040 2.030 2.030 10,000 20,300 2.0300 0.187 - 0.188 0.187 0.187 108,362 0.1873 0.25%
1994-07-06 0 2.025 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1994-07-05 0 2.025 - 2.030 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1994-07-04 0 2.025 - 2.030 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1994-07-01 0 2.025 - 2.030 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1994-06-30 0 2.025 1.970 2.025 - - 0 0 - 0.187 0.182 0.187 - - 0 - -1.22%
1994-06-29 0 2.050 2.000 2.050 2.050 2.050 140,000 287,000 2.0500 0.189 0.185 0.189 0.189 0.189 1,517,073 0.1892 0.00%
1994-06-28 0 2.050 2.000 2.075 2.050 2.050 200,000 410,000 2.0500 0.189 0.185 0.191 0.189 0.189 2,167,247 0.1892 0.00%
1994-06-27 0 2.050 2.050 2.150 2.050 2.100 136,000 281,600 2.0706 0.189 0.189 0.198 0.189 0.194 1,473,728 0.1911 -4.65%
1994-06-24 0 2.150 2.150 2.200 2.150 2.150 120,000 258,000 2.1500 0.198 0.198 0.203 0.198 0.198 1,300,348 0.1984 0.00%
1994-06-23 0 2.150 2.150 2.200 2.150 2.150 104,000 223,600 2.1500 0.198 0.198 0.203 0.198 0.198 1,126,968 0.1984 0.00%
1994-06-22 0 2.150 2.125 2.175 2.150 2.175 200,000 431,250 2.1563 0.198 0.196 0.201 0.198 0.201 2,167,247 0.1990 -2.27%
1994-06-21 0 2.200 2.100 2.200 - - 0 0 - 0.203 0.194 0.203 - - 0 - 0.00%
1994-06-20 0 2.200 - 2.250 - - 0 0 - 0.203 - 0.208 - - 0 - 0.00%
1994-06-17 0 2.200 - 2.200 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1994-06-16 0 2.200 - 2.200 2.200 2.200 600,000 1,320,000 2.2000 0.203 - 0.203 0.203 0.203 6,501,740 0.2030 -1.12%
1994-06-15 0 2.225 2.200 2.225 2.200 2.225 496,000 1,095,350 2.2084 0.205 0.203 0.205 0.203 0.205 5,374,772 0.2038 5.95%
1994-06-10 0 2.100 2.100 2.200 2.075 2.075 40,000 83,000 2.0750 0.194 0.194 0.203 0.191 0.191 433,449 0.1915 0.00%
1994-06-09 0 2.100 2.075 2.100 2.100 2.100 70,000 147,000 2.1000 0.194 0.191 0.194 0.194 0.194 758,536 0.1938 0.00%
1994-06-08 0 2.100 2.100 2.150 2.100 2.100 52,000 109,200 2.1000 0.194 0.194 0.198 0.194 0.194 563,484 0.1938 0.00%
1994-06-07 0 2.100 2.100 - 2.075 2.100 578,000 1,212,350 2.0975 0.194 0.194 - 0.191 0.194 6,263,343 0.1936 -1.18%
1994-06-06 0 2.125 2.100 2.200 - - 0 0 - 0.196 0.194 0.203 - - 0 - 0.00%
1994-06-03 0 2.125 2.100 2.125 - - 0 0 - 0.196 0.194 0.196 - - 0 - 0.00%
1994-06-02 0 2.125 2.100 2.125 - - 0 0 - 0.196 0.194 0.196 - - 0 - 0.00%
1994-06-01 0 2.125 2.100 2.125 2.100 2.125 608,000 1,284,500 2.1127 0.196 0.194 0.196 0.194 0.196 6,588,430 0.1950 3.66%
1994-05-31 0 2.050 2.050 2.100 2.050 2.050 14,000 28,700 2.0500 0.189 0.189 0.194 0.189 0.189 151,707 0.1892 0.00%
1994-05-30 0 2.050 2.000 2.100 - - 0 0 - 0.189 0.185 0.194 - - 0 - 0.00%
1994-05-27 0 2.050 2.000 - 2.000 2.075 1,590,000 3,308,050 2.0805 0.189 0.185 - 0.185 0.191 17,229,612 0.1920 -1.20%
1994-05-26 0 2.075 2.000 2.075 2.075 2.075 2,000 4,150 2.0750 0.191 0.185 0.191 0.191 0.191 21,672 0.1915 1.22%
1994-05-25 0 2.050 2.000 2.050 2.025 2.075 978,000 1,996,800 2.0417 0.189 0.185 0.189 0.187 0.191 10,597,837 0.1884 -1.20%
1994-05-24 0 2.075 2.000 2.100 - - 0 0 - 0.191 0.185 0.194 - - 0 - 0.00%
1994-05-23 0 2.075 2.050 2.100 2.075 2.075 100,000 207,500 2.0750 0.191 0.189 0.194 0.191 0.191 1,083,623 0.1915 0.00%
1994-05-20 0 2.075 2.075 2.300 2.075 2.100 228,000 477,600 2.0947 0.191 0.191 0.212 0.191 0.194 2,470,661 0.1933 0.00%
1994-05-19 0 2.075 2.075 2.200 - - 0 0 - 0.191 0.191 0.203 - - 0 - 0.00%
1994-05-18 0 2.075 - 2.100 2.075 2.100 102,000 211,700 2.0755 0.191 - 0.194 0.191 0.194 1,105,296 0.1915 -1.19%
1994-05-17 0 2.100 2.100 2.125 2.100 2.125 310,000 653,500 2.1081 0.194 0.194 0.196 0.194 0.196 3,359,233 0.1945 -2.33%
1994-05-16 0 2.150 2.100 2.200 2.150 2.150 150,000 322,500 2.1500 0.198 0.194 0.203 0.198 0.198 1,625,435 0.1984 0.00%
1994-05-13 0 2.150 2.100 2.300 2.150 2.150 214,000 460,100 2.1500 0.198 0.194 0.212 0.198 0.198 2,318,954 0.1984 3.61%
1994-05-12 0 2.075 2.000 2.300 2.075 2.075 8,000 16,600 2.0750 0.191 0.185 0.212 0.191 0.191 86,690 0.1915 0.00%
1994-05-11 0 2.075 2.025 2.300 - - 0 0 - 0.191 0.187 0.212 - - 0 - 0.00%
1994-05-10 0 2.075 2.050 2.100 2.075 2.075 50,000 103,750 2.0750 0.191 0.189 0.194 0.191 0.191 541,812 0.1915 -3.49%
1994-05-09 0 2.150 - 2.150 - - 0 0 - 0.198 - 0.198 - - 0 - -2.27%
1994-05-06 0 2.200 2.200 2.300 - - 0 0 - 0.203 0.203 0.212 - - 0 - 3.53%
1994-05-05 0 2.125 - 2.150 - - 0 0 - 0.196 - 0.198 - - 0 - 0.00%
1994-05-04 0 2.125 - 2.300 - - 0 0 - 0.196 - 0.212 - - 0 - 0.00%
1994-05-03 0 2.125 - 2.150 - - 0 0 - 0.196 - 0.198 - - 0 - 0.00%
1994-05-02 0 2.125 - 2.300 - - 0 0 - 0.196 - 0.212 - - 0 - 0.00%
1994-04-29 0 2.125 - 2.150 - - 0 0 - 0.196 - 0.198 - - 0 - 0.00%
1994-04-28 0 2.125 2.100 2.150 2.100 2.150 442,000 942,900 2.1333 0.196 0.194 0.198 0.194 0.198 4,789,615 0.1969 1.19%
1994-04-27 0 2.100 - 2.100 2.075 2.100 408,000 849,100 2.0811 0.194 - 0.194 0.191 0.194 4,421,183 0.1921 0.00%
1994-04-26 0 2.100 2.075 2.150 - - 0 0 - 0.194 0.191 0.198 - - 0 - 0.00%
1994-04-25 0 2.100 2.050 2.100 2.050 2.050 32,000 65,800 2.0563 0.194 0.189 0.194 0.189 0.189 346,759 0.1898 -2.33%
1994-04-22 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.198 0.189 0.198 0.198 0.198 108,362 0.1984 -1.15%
1994-04-21 0 2.175 2.050 2.300 - - 0 0 - 0.201 0.189 0.212 - - 0 - 0.00%
1994-04-20 0 2.175 2.050 2.300 2.175 2.175 400,000 870,000 2.1750 0.201 0.189 0.212 0.201 0.201 4,334,494 0.2007 3.57%
1994-04-19 0 2.100 2.050 2.300 - - 0 0 - 0.194 0.189 0.212 - - 0 - 0.00%
1994-04-18 0 2.100 2.050 2.300 - - 0 0 - 0.194 0.189 0.212 - - 0 - 0.00%
1994-04-15 0 2.100 2.100 2.175 - - 0 0 - 0.194 0.194 0.201 - - 0 - 1.20%
1994-04-14 0 2.075 2.075 2.300 - - 0 0 - 0.191 0.191 0.212 - - 0 - 0.00%
1994-04-13 0 2.075 2.075 2.100 - - 24,000 50,400 2.1000 0.191 0.191 0.194 - - 260,070 0.1938 0.00%
1994-04-12 0 2.075 2.075 2.100 2.075 2.100 86,000 178,600 2.0767 0.191 0.191 0.194 0.191 0.194 931,916 0.1916 0.00%
1994-04-11 0 2.075 2.075 2.150 2.050 2.050 30,000 61,500 2.0500 0.191 0.191 0.198 0.189 0.189 325,087 0.1892 -1.19%
1994-04-08 0 2.100 2.050 - - - 0 0 - 0.194 0.189 - - - 0 - 0.00%
1994-04-07 0 2.100 2.100 2.150 2.100 2.100 50,000 105,000 2.1000 0.194 0.194 0.198 0.194 0.194 541,812 0.1938 0.00%
1994-04-06 0 2.100 2.050 2.300 2.100 2.125 358,000 754,300 2.1070 0.194 0.189 0.212 0.194 0.196 3,879,372 0.1944 0.00%
1994-03-31 0 2.100 2.075 2.100 2.100 2.100 400,000 840,000 2.1000 0.194 0.191 0.194 0.194 0.194 4,334,494 0.1938 -1.18%
1994-03-30 0 2.125 2.100 2.300 - - 0 0 - 0.196 0.194 0.212 - - 0 - 0.00%
1994-03-29 0 2.125 2.100 2.300 - - 0 0 - 0.196 0.194 0.212 - - 0 - 0.00%
1994-03-28 0 2.125 2.100 2.150 - - 0 0 - 0.196 0.194 0.198 - - 0 - 0.00%
1994-03-25 0 2.125 2.100 - 2.125 2.125 94,000 199,750 2.1250 0.196 0.194 - 0.196 0.196 1,018,606 0.1961 1.19%
1994-03-24 0 2.100 - 2.150 2.100 2.100 70,000 147,000 2.1000 0.194 - 0.198 0.194 0.194 758,536 0.1938 0.00%
1994-03-23 0 2.100 2.100 2.200 - - 0 0 - 0.194 0.194 0.203 - - 0 - 1.20%
1994-03-22 0 2.075 2.000 2.125 - - 0 0 - 0.191 0.185 0.196 - - 0 - 0.00%
1994-03-21 0 2.075 - 2.075 - - 0 0 - 0.191 - 0.191 - - 0 - -2.35%
1994-03-18 0 2.125 - 2.125 - - 0 0 - 0.196 - 0.196 - - 0 - -1.16%
1994-03-17 0 2.150 - 2.200 - - 0 0 - 0.198 - 0.203 - - 0 - 0.00%
1994-03-16 0 2.150 - 2.200 - - 0 0 - 0.198 - 0.203 - - 0 - 0.00%
1994-03-15 0 2.150 - 2.200 2.200 2.200 70,000 154,000 2.2000 0.198 - 0.203 0.203 0.203 758,536 0.2030 0.00%
1994-03-14 0 2.150 - 2.200 2.150 2.200 70,000 152,500 2.1786 0.198 - 0.203 0.198 0.203 758,536 0.2010 -2.27%
1994-03-11 0 2.200 2.175 2.250 2.200 2.200 210,000 462,000 2.2000 0.203 0.201 0.208 0.203 0.203 2,275,609 0.2030 -2.22%
1994-03-10 0 2.250 2.200 2.250 - - 0 0 - 0.208 0.203 0.208 - - 0 - -2.17%
1994-03-09 0 2.300 2.200 2.300 2.250 2.300 284,000 653,000 2.2993 0.212 0.203 0.212 0.208 0.212 3,077,490 0.2122 2.22%
1994-03-08 0 2.250 2.250 2.300 2.250 2.250 80,000 180,000 2.2500 0.208 0.208 0.212 0.208 0.208 866,899 0.2076 -2.17%
1994-03-07 0 2.300 2.275 2.300 2.300 2.300 136,000 312,800 2.3000 0.212 0.210 0.212 0.212 0.212 1,473,728 0.2123 1.10%
1994-03-04 0 2.275 2.250 2.300 2.250 2.275 268,000 606,750 2.2640 0.210 0.208 0.212 0.208 0.210 2,904,111 0.2089 3.41%
1994-03-03 0 2.200 2.200 2.225 2.175 2.200 120,000 262,750 2.1896 0.203 0.203 0.205 0.201 0.203 1,300,348 0.2021 0.00%
1994-03-02 0 2.200 2.175 2.250 2.200 2.225 90,000 198,500 2.2056 0.203 0.201 0.208 0.203 0.205 975,261 0.2035 -1.12%
1994-03-01 0 2.225 2.225 2.300 - - 0 0 - 0.205 0.205 0.212 - - 0 - 0.00%
1994-02-28 0 2.225 2.225 2.300 2.225 2.225 20,000 44,500 2.2250 0.205 0.205 0.212 0.205 0.205 216,725 0.2053 1.14%
1994-02-25 0 2.200 2.175 2.200 2.200 2.200 150,000 330,000 2.2000 0.203 0.201 0.203 0.203 0.203 1,625,435 0.2030 -2.22%
1994-02-24 0 2.250 2.200 2.300 2.250 2.250 50,000 112,500 2.2500 0.208 0.203 0.212 0.208 0.208 541,812 0.2076 -2.17%
1994-02-23 0 2.300 2.275 2.300 2.300 2.300 100,000 230,000 2.3000 0.212 0.210 0.212 0.212 0.212 1,083,623 0.2123 0.00%
1994-02-22 0 2.300 2.250 2.300 2.300 2.300 216,000 496,800 2.3000 0.212 0.208 0.212 0.212 0.212 2,340,627 0.2123 0.00%
1994-02-21 0 2.300 2.275 2.300 2.300 2.300 46,000 105,800 2.3000 0.212 0.210 0.212 0.212 0.212 498,467 0.2123 2.22%
1994-02-18 0 2.250 2.250 2.300 2.250 2.250 118,000 265,500 2.2500 0.208 0.208 0.212 0.208 0.208 1,278,676 0.2076 0.00%
1994-02-17 0 2.250 2.225 2.275 2.250 2.250 236,000 531,000 2.2500 0.208 0.205 0.210 0.208 0.208 2,557,351 0.2076 1.12%
1994-02-16 0 2.225 2.225 2.275 2.225 2.275 100,000 224,250 2.2425 0.205 0.205 0.210 0.205 0.210 1,083,623 0.2069 -2.20%
1994-02-15 0 2.275 2.275 2.300 2.275 2.275 60,000 136,500 2.2750 0.210 0.210 0.212 0.210 0.210 650,174 0.2099 -1.09%
1994-02-14 0 2.300 2.275 2.300 2.350 2.350 6,000 14,100 2.3500 0.212 0.210 0.212 0.217 0.217 65,017 0.2169 -5.15%
1994-02-09 0 2.425 - 2.425 - - 0 0 - 0.224 - 0.224 - - 0 - -2.02%
1994-02-08 0 2.475 - 2.500 2.475 2.550 848,000 2,134,200 2.5167 0.228 - 0.231 0.228 0.235 9,189,126 0.2323 -1.00%
1994-02-07 0 2.500 2.500 2.525 2.500 2.525 304,000 762,500 2.5082 0.231 0.231 0.233 0.231 0.233 3,294,215 0.2315 0.00%
1994-02-04 0 2.500 2.475 2.500 2.500 2.550 910,000 2,283,750 2.5096 0.231 0.228 0.231 0.231 0.235 9,860,973 0.2316 0.00%
1994-02-03 0 2.500 2.500 2.525 2.450 2.575 1,018,000 2,555,250 2.5101 0.231 0.231 0.233 0.226 0.238 11,031,286 0.2316 4.17%
1994-02-02 0 2.400 - 2.425 2.400 2.450 300,000 723,750 2.4125 0.221 - 0.224 0.221 0.226 3,250,870 0.2226 -2.04%
1994-02-01 0 2.450 2.425 2.450 2.450 2.475 330,000 811,750 2.4598 0.226 0.224 0.226 0.226 0.228 3,575,957 0.2270 -2.00%
1994-01-31 0 2.500 2.475 2.500 2.500 2.500 400,000 1,000,000 2.5000 0.231 0.228 0.231 0.231 0.231 4,334,494 0.2307 -3.85%
1994-01-28 0 2.600 - 2.625 - - 0 0 - 0.240 - 0.242 - - 0 - 0.00%
1994-01-27 0 2.600 2.600 - 2.500 2.600 88,000 224,400 2.5500 0.240 0.240 - 0.231 0.240 953,589 0.2353 4.00%
1994-01-26 0 2.500 2.450 2.500 - - 0 0 - 0.231 0.226 0.231 - - 0 - -2.91%
1994-01-25 0 2.575 - 2.575 2.575 2.600 110,000 284,500 2.5864 0.238 - 0.238 0.238 0.240 1,191,986 0.2387 -1.90%
1994-01-24 0 2.625 2.600 2.625 2.600 2.650 464,000 1,213,500 2.6153 0.242 0.240 0.242 0.240 0.245 5,028,013 0.2413 0.96%
1994-01-21 0 2.600 2.600 2.700 2.600 2.700 204,000 531,400 2.6049 0.240 0.240 0.249 0.240 0.249 2,210,592 0.2404 -1.89%
1994-01-20 0 2.650 2.600 2.650 2.600 2.650 220,000 580,500 2.6386 0.245 0.240 0.245 0.240 0.245 2,383,971 0.2435 0.95%
1994-01-19 0 2.625 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
1994-01-18 0 2.625 2.625 2.700 - - 0 0 - 0.242 0.242 0.249 - - 0 - 0.96%
1994-01-17 0 2.600 2.600 2.625 2.600 2.600 202,000 525,200 2.6000 0.240 0.240 0.242 0.240 0.240 2,188,919 0.2399 -0.95%
1994-01-14 0 2.625 2.625 2.650 2.600 2.650 516,000 1,335,250 2.5877 0.242 0.242 0.245 0.240 0.245 5,591,497 0.2388 5.00%
1994-01-13 0 2.500 2.475 2.550 2.500 2.600 470,000 1,189,500 2.5309 0.231 0.228 0.235 0.231 0.240 5,093,030 0.2336 -4.76%
1994-01-12 0 2.625 2.625 2.675 2.625 2.675 630,000 1,660,250 2.6353 0.242 0.242 0.247 0.242 0.247 6,826,827 0.2432 -0.94%
1994-01-11 0 2.650 2.650 2.675 2.550 2.650 718,000 1,879,500 2.6177 0.245 0.245 0.247 0.235 0.245 7,780,416 0.2416 1.92%
1994-01-10 0 2.600 2.600 - 2.575 2.600 200,000 519,500 2.5975 0.240 0.240 - 0.238 0.240 2,167,247 0.2397 4.00%
1994-01-07 0 2.500 2.500 2.550 2.500 2.500 178,000 445,000 2.5000 0.231 0.231 0.235 0.231 0.231 1,928,850 0.2307 -3.85%
1994-01-06 0 2.600 2.500 2.600 2.600 2.600 50,000 130,000 2.6000 0.240 0.231 0.240 0.240 0.240 541,812 0.2399 0.00%
1994-01-05 0 2.600 2.600 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1994-01-04 0 2.600 - 2.600 2.600 2.700 108,000 284,100 2.6306 0.240 - 0.240 0.240 0.249 1,170,313 0.2428 -3.70%
1994-01-03 0 2.700 - 2.800 - - 0 0 - 0.249 - 0.258 - - 0 -

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top